Community Financial System, Inc. (FRA:CBY)
Germany · Delayed Price · Currency is EUR 53.00
+1.50 (2.91%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 2.91% | 25 |
| Oct 22, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Oct 21, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 20, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Oct 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Oct 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 15, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Oct 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Oct 13, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 12, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -1.39% | - |
| Oct 9, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 8, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Oct 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.94% | - |
| Oct 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Oct 5, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Oct 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 1, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Sep 30, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Sep 29, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Sep 28, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | - |
| Sep 25, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Sep 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Sep 22, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Sep 21, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Sep 18, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Sep 17, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 1.90% | - |
| Sep 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Sep 15, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.78% | - |
| Sep 14, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - | - |
| Sep 11, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 0.96% | - |
| Sep 10, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | -0.95% | - |
| Sep 9, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | -1.87% | - |
| Sep 8, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | 1.90% | - |
| Sep 7, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | -0.94% | - |
| Sep 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 52.57 | 0.95% | - |
| Sep 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 1.94% | - |
| Sep 2, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.08 | -1.90% | - |
| Sep 1, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - | - |
| Aug 31, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - | - |
| Aug 28, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | - | - |
| Aug 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 0.96% | - |
| Aug 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | -2.80% | - |
| Aug 25, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.07 | 1.90% | - |
| Aug 24, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 0.96% | - |
| Aug 21, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.58 | -0.95% | - |
| Aug 20, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | -5.41% | - |
| Aug 19, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | - | - |
| Aug 18, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.05 | -1.77% | - |
| Aug 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.04 | - | - |