CyberAgent, Inc. (FRA:CL2)
Germany · Delayed Price · Currency is EUR 8.05
+0.15 (1.90%)
Last updated: Jul 20, 2026, 8:14 AM CET
FRA:CL2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.07% | - |
| Jul 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Jul 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Jul 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | 30 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.61% | - |
| Jul 8, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Jul 7, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.61% | - |
| Jul 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 5.10% | - |
| Jul 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Jul 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 5.48% | - |
| Jul 1, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Jun 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Jun 29, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| Jun 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jun 25, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Jun 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Jun 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Jun 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Jun 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Jun 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | - |
| Jun 16, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 4.41% | - |
| Jun 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.85% | 260 |
| Jun 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Jun 11, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Jun 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Jun 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |
| Jun 8, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | 260 |
| Jun 5, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Jun 3, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Jun 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.83% | - |
| Jun 1, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | - |
| May 29, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 28, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.10% | - |
| May 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| May 26, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -1.38% | - |
| May 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| May 22, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | - |
| May 21, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| May 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| May 19, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 7.91% | - |
| May 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| May 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 14, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 4.44% | - |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| May 12, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| May 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |