Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 7.30
-1.00 (-12.05%)
At close: Feb 20, 2026
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -12.05% | 300 |
| Feb 19, 2026 | 8.00 | 8.30 | 8.00 | 8.30 | 8.30 | 8.50% | 664 |
| Feb 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.37% | - |
| Feb 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -5.33% | - |
| Feb 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -7.65% | - |
| Feb 13, 2026 | 8.80 | 9.15 | 8.80 | 9.15 | 9.15 | -2.14% | 128 |
| Feb 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 3.31% | - |
| Feb 11, 2026 | 8.75 | 9.05 | 8.75 | 9.05 | 9.05 | 3.43% | 120 |
| Feb 10, 2026 | 8.60 | 8.75 | 8.60 | 8.75 | 8.75 | 2.34% | 3,564 |
| Feb 9, 2026 | 8.25 | 8.55 | 8.25 | 8.55 | 8.55 | 17.93% | 628 |
| Feb 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 9.02% | - |
| Feb 5, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Feb 4, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -3.52% | - |
| Feb 3, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 9.23% | 100 |
| Feb 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | - |
| Jan 30, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 29, 2026 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 26.13% | 1,400 |
| Jan 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 17.58% | - |
| Jan 27, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| Jan 26, 2026 | 4.76 | 4.88 | 4.74 | 4.74 | 4.74 | 0.42% | 903 |
| Jan 23, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 3.51% | - |
| Jan 22, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.72% | - |
| Jan 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jan 20, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -6.40% | 135 |
| Jan 19, 2026 | 4.88 | 5.00 | 4.88 | 5.00 | 5.00 | 6.38% | 130 |
| Jan 16, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jan 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.22% | - |
| Jan 14, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | - |
| Jan 13, 2026 | 4.46 | 4.60 | 4.46 | 4.60 | 4.60 | 0.88% | 3,995 |
| Jan 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jan 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -5.37% | - |
| Jan 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | - |
| Jan 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -4.71% | - |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 14.35% | - |
| Jan 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 13.78% | - |
| Jan 2, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Dec 30, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Dec 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Dec 23, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 4.81% | - |
| Dec 22, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Dec 19, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| Dec 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| Dec 17, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -4.12% | 5,012 |
| Dec 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.51% | - |
| Dec 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.56% | - |
| Dec 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Dec 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Dec 9, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 5.41% | - |
| Dec 8, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | 20 |