Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 3.180
-0.080 (-2.45%)
Last updated: Oct 23, 2026, 7:12 PM CEST
FRA:CYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.26 | 3.36 | 3.18 | 3.18 | 3.18 | -2.45% | 2,424 |
| Oct 22, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Oct 21, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.24% | 150 |
| Oct 20, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -4.17% | 620 |
| Oct 19, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Oct 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 5.56% | - |
| Oct 15, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -7.43% | 1,430 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Oct 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Oct 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Oct 9, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Oct 8, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Oct 7, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 2.67% | 600 |
| Oct 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Oct 5, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Oct 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Oct 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 3.89% | - |
| Sep 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |
| Sep 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Sep 25, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Sep 24, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | - |
| Sep 23, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Sep 22, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | - |
| Sep 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -4.52% | - |
| Sep 18, 2026 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.19% | 300 |
| Sep 17, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.54% | - |
| Sep 16, 2026 | 3.76 | 4.02 | 3.76 | 3.96 | 3.96 | 10.00% | 3,650 |
| Sep 15, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -3.23% | 2,206 |
| Sep 14, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -7.46% | 739 |
| Sep 11, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.95% | 2,295 |
| Sep 10, 2026 | 3.84 | 4.12 | 3.84 | 4.10 | 4.10 | 3.02% | 900 |
| Sep 9, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Sep 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.08% | - |
| Sep 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.35% | - |
| Sep 4, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Sep 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 2.16% | - |
| Sep 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -3.14% | - |
| Sep 1, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1.60% | - |
| Aug 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |
| Aug 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.14% | - |
| Aug 27, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Aug 26, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - | - |
| Aug 25, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.79% | - |
| Aug 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.19% | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.98% | - |
| Aug 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -5.38% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| Aug 17, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.57% | - |