Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 54.00
+0.50 (0.93%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | - | -1.83% | - |
| Jun 1, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | - |
| May 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 0.93% | - |
| May 28, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -1.82% | 25 |
| May 27, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2.80% | - |
| May 26, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 3.88% | - |
| May 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| May 21, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| May 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -5.41% | - |
| May 19, 2026 | 53.00 | 55.50 | 53.00 | 55.50 | 55.50 | 5.71% | 29 |
| May 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| May 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.92% | - |
| May 14, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| May 13, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| May 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| May 11, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| May 8, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| May 7, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| May 6, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| May 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| May 4, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Apr 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 29, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -0.93% | - |
| Apr 28, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 1.89% | - |
| Apr 27, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 24, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | - |
| Apr 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 21, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 20, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Apr 17, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.50 | 2.88% | 50 |
| Apr 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Apr 14, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Apr 13, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Apr 10, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Apr 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 2.94% | - |
| Apr 8, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 7, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Apr 2, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | 2.00% | 95 |
| Apr 1, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Mar 31, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 2.64% | 272 |
| Mar 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Mar 27, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Mar 26, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Mar 25, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.82% | - |
| Mar 23, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Mar 20, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |