CyberAgent, Inc. (FRA:CL2)
Germany · Delayed Price · Currency is EUR 7.65
+0.05 (0.66%)
At close: Nov 28, 2025
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Oct 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | 170 |
| Oct 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 200 |
| Oct 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Oct 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Oct 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Sep 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -1.96% | - |
| Sep 24, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.10 | 0.99% | 200 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 2.54% | - |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -2.48% | - |