Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 3.540
-0.080 (-2.21%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:CYA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Jun 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -6.70% | - |
| Jun 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | - |
| Jun 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jun 22, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -4.55% | - |
| Jun 19, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.46% | - |
| Jun 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -10.18% | - |
| Jun 17, 2026 | 4.16 | 4.52 | 4.16 | 4.52 | 4.52 | 13.57% | 1,060 |
| Jun 16, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Jun 15, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 7.03% | - |
| Jun 12, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.56% | - |
| Jun 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Jun 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Jun 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.10% | - |
| Jun 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -11.27% | - |
| Jun 5, 2026 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 9.68% | 440 |
| Jun 4, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.12% | - |
| Jun 3, 2026 | 3.84 | 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% | - |