Sygnity S.A. (FRA:CPN)
Germany · Delayed Price · Currency is EUR 15.70
+0.15 (0.96%)
At close: Mar 27, 2026
FRA:CPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | - |
| Mar 26, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 1.97% | - |
| Mar 25, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -1.61% | - |
| Mar 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Mar 23, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | - |
| Mar 20, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | - |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% | - |
| Mar 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.32% | - |
| Mar 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | - |
| Mar 16, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% | - |
| Mar 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.56% | - |
| Mar 12, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Mar 11, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.57% | - |
| Mar 9, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -3.04% | - |
| Mar 6, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.08% | - |
| Mar 5, 2026 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | -1.75% | - |
| Mar 4, 2026 | 15.65 | 17.10 | 15.65 | 17.10 | 17.10 | 1.79% | 20 |
| Mar 3, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.90% | - |
| Mar 2, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.30% | - |
| Feb 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.02% | - |
| Feb 26, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 4.50% | - |
| Feb 25, 2026 | 16.45 | 16.65 | 16.45 | 16.65 | 16.65 | 0.60% | - |
| Feb 24, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.36% | - |
| Feb 23, 2026 | 16.45 | 16.95 | 16.45 | 16.95 | 16.95 | 5.28% | - |
| Feb 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.30% | - |
| Feb 19, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.52% | - |
| Feb 18, 2026 | 15.85 | 17.00 | 15.85 | 16.40 | 16.40 | 1.86% | 1,600 |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Feb 16, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.93% | - |
| Feb 13, 2026 | 15.85 | 16.05 | 15.85 | 16.05 | 16.05 | -6.41% | - |
| Feb 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% | - |
| Feb 11, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.99% | - |
| Feb 10, 2026 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 2.62% | - |
| Feb 9, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -4.46% | - |
| Feb 6, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | - |
| Feb 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.21% | - |
| Feb 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.32% | - |
| Feb 3, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.30% | - |
| Feb 2, 2026 | 18.80 | 19.20 | 18.10 | 19.20 | 19.20 | 0.52% | 502 |
| Jan 30, 2026 | 18.75 | 19.10 | 18.75 | 19.10 | 19.10 | -1.80% | 20 |
| Jan 29, 2026 | 19.20 | 19.45 | 18.50 | 19.45 | 19.45 | -0.51% | 230 |
| Jan 28, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% | - |
| Jan 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Jan 26, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jan 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.46% | - |