Chiyoda Corporation (FRA:CYA)
Germany · Delayed Price · Currency is EUR 3.280
+0.020 (0.61%)
Last updated: Jul 20, 2026, 8:06 AM CET
FRA:CYA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -5.23% | - |
| Jul 16, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.97% | - |
| Jul 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.43% | - |
| Jul 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 2.34% | - |
| Jul 13, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | - |
| Jul 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | - |
| Jul 9, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Jul 8, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Jul 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| Jul 6, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 7.18% | - |
| Jul 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Jul 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 5.85% | 586 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.72% | - |
| Jun 30, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.69% | - |
| Jun 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| 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 |