CyberAgent, Inc. (FRA:CL2)
Germany · Delayed Price · Currency is EUR 10.40
+0.10 (0.97%)
At close: Aug 29, 2025
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | 0.97% | 300 |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.98% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | 300 |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | -0.97% | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -1.90% | 300 |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -0.94% | 300 |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | - | 300 |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | 0.95% | 300 |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | 7.69% | 300 |
| Aug 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | -4.41% | 90 |
| Aug 14, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | - | 2.51% | 90 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.50% | 250 |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2.04% | 250 |
| Aug 11, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | - | 5.38% | 250 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | 2.20% | 1 |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.68% | 1 |
| Aug 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -1.10% | 1 |
| Aug 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | 1 |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 1.11% | 1 |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | 1 |
| Jul 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | 0.56% | - |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.56% | 1 |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | 1.72% | 1 |
| Jul 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -3.33% | 1 |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -2.17% | 1 |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jul 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | 2.22% | 1 |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1.12% | - |
| Jul 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | - | 0.56% | 1 |
| Jul 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -2.75% | 1 |
| Jul 17, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | - | 5.20% | 1 |
| Jul 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | - | 1.76% | 1 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -1.16% | 1 |
| Jul 14, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | - | -1.15% | 1 |
| Jul 11, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | -0.57% | 1,000 |
| Jul 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | - | -1.13% | 1,000 |
| Jul 9, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | -1.67% | - |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | 0.56% | 1,000 |
| Jul 7, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | - | -0.56% | 170 |
| Jul 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | -1.64% | 170 |
| Jul 3, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.61% | - |
| Jul 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -4.12% | - |
| Jul 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | - | - |
| Jun 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 1.57% | - |
| Jun 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.04% | 170 |
| Jun 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 0.52% | - |
| Jun 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | - | 2.67% | 170 |
| Jun 24, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 1.63% | - |
| Jun 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | 170 |