Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 4.800
-0.120 (-2.44%)
At close: Mar 27, 2026
FRA:CYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Mar 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -11.35% | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | - |
| Mar 24, 2026 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 10.28% | 615 |
| Mar 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -13.01% | - |
| Mar 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -10.22% | - |
| Mar 18, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 14.17% | 200 |
| Mar 17, 2026 | 5.60 | 6.45 | 5.60 | 6.00 | 6.00 | 6.19% | 2,380 |
| Mar 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Mar 13, 2026 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 3.51% | 414 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Mar 11, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Mar 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 7.41% | - |
| Mar 9, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -9.24% | - |
| Mar 6, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Mar 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Mar 4, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | -8.96% | 1,077 |
| Mar 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -6.94% | 355 |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Feb 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Feb 26, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 40 |
| Feb 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Feb 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | - |
| Feb 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| 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 |