CyberAgent, Inc. (FRA:CL2)
Germany · Delayed Price · Currency is EUR 8.95
-0.10 (-1.10%)
At close: Oct 23, 2025
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | 200 |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | 200 |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | 200 |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | 200 |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | 200 |
| Oct 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | 200 |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | 200 |
| Oct 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | 200 |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | 200 |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | 200 |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 200 |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | 200 |
| 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 | -6.90 | 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 | 9.75 | -2.48% | - |
| Sep 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -1.94% | - |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.95% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 1.94% | - |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 1.98% | - |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1.01% | - |
| Sep 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -2.94% | - |
| Sep 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -1.90% | - |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.94% | - |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 7.69% | 300 |
| Aug 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -4.41% | - |