Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 3.840
+0.100 (2.67%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | - | 2.67% | - |
| Jun 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Jun 1, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -5.03% | - |
| May 29, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 3.11% | - |
| May 28, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -4.46% | - |
| May 27, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -8.18% | - |
| May 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| May 25, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 10.36% | - |
| May 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| May 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | - |
| May 20, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -7.46% | - |
| May 19, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.03% | - |
| May 18, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -6.64% | - |
| May 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -8.66% | - |
| May 14, 2026 | 4.32 | 4.62 | 4.32 | 4.62 | 4.62 | 7.94% | 250 |
| May 13, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.90% | - |
| May 12, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 6.06% | - |
| May 11, 2026 | 4.42 | 4.42 | 3.96 | 3.96 | 3.96 | -25.28% | 2,054 |
| May 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| May 7, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 2.78% | 126 |
| May 5, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| May 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Apr 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Apr 27, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Apr 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | - |
| Apr 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -2.63% | - |
| Apr 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -4.20% | - |
| Apr 20, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | -0.83% | 164 |
| Apr 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Apr 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Apr 15, 2026 | 5.80 | 6.15 | 5.80 | 6.15 | 6.15 | 4.24% | 1,452 |
| Apr 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Apr 13, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Apr 10, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -6.77% | - |
| Apr 9, 2026 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 12.71% | 300 |
| Apr 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 13.46% | - |
| Apr 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 164 |
| Apr 2, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Apr 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Mar 31, 2026 | 4.76 | 5.05 | 4.76 | 5.05 | 5.05 | 5.21% | 1,000 |
| Mar 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| 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% | - |