CyberAgent, Inc. (FRA:CL2)
Germany · Delayed Price · Currency is EUR 7.30
-0.10 (-1.35%)
At close: Oct 23, 2026
FRA:CL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Oct 21, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 20, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Oct 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Oct 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Oct 15, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.13% | 1,000 |
| Oct 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Oct 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Oct 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Oct 7, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Oct 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Oct 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Sep 29, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.57% | - |
| Sep 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -0.72% | - |
| Sep 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | 0.73% | - |
| Sep 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -1.44% | - |
| Sep 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Sep 22, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Sep 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | - | - |
| Sep 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | -2.11% | - |
| Sep 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | 2.16% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | -1.42% | - |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | - | - |
| Sep 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 3.68% | - |
| Sep 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -0.73% | - |
| Sep 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | 0.74% | - |
| Sep 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | -1.45% | - |
| Sep 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | - | - |
| Sep 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.79 | -2.13% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.93 | 1.44% | - |
| Sep 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.84 | 1.46% | - |
| Sep 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.74 | -4.20% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | -1.38% | - |
| Aug 31, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.13 | 1.40% | - |
| Aug 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 0.70% | - |
| Aug 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.98 | -1.39% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 0.70% | - |
| Aug 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | - | - |
| Aug 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.03 | 2.14% | - |
| Aug 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.89 | -2.78% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.08 | 5.88% | - |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | 0.74% | - |
| Aug 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.64 | -0.74% | - |
| Aug 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.69 | - | - |