cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.400
+0.040 (1.69%)
Last updated: Oct 21, 2025, 5:29 PM CET
cyan AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 2.34 | 2.52 | 2.34 | 2.44 | 2.44 | 4.27% | 2,540 |
| Oct 21, 2025 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 0.86% | 10 |
| Oct 20, 2025 | 2.24 | 2.42 | 2.24 | 2.32 | 2.32 | 3.57% | 10 |
| Oct 17, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 450 |
| Oct 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 450 |
| Oct 15, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | 450 |
| Oct 14, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | 450 |
| Oct 13, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | 450 |
| Oct 10, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 450 |
| Oct 9, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -5.04% | 450 |
| Oct 8, 2025 | 2.24 | 2.38 | 2.24 | 2.38 | 2.38 | 6.25% | 450 |
| Oct 7, 2025 | 2.22 | 2.28 | 2.22 | 2.24 | 2.24 | 0.90% | 450 |
| Oct 6, 2025 | 2.40 | 2.40 | 2.22 | 2.22 | 2.22 | -5.93% | 24,190 |
| Oct 3, 2025 | 2.32 | 2.36 | 2.32 | 2.36 | 2.36 | -2.48% | - |
| Oct 2, 2025 | 2.38 | 2.42 | 2.38 | 2.42 | 2.42 | 1.68% | 3,900 |
| Oct 1, 2025 | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -4.03% | 7,600 |
| Sep 30, 2025 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -2.36% | 3,000 |
| Sep 29, 2025 | 2.68 | 2.68 | 2.54 | 2.54 | 2.54 | 4.10% | 80 |
| Sep 26, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 0.83% | 400 |
| Sep 25, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 7.08% | 7,400 |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,000 |
| Sep 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 300 |
| Sep 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 300 |
| Sep 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 1,000 |
| Sep 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | 1,000 |
| Sep 17, 2025 | 2.26 | 2.30 | 2.26 | 2.30 | 2.30 | 1.77% | 1,000 |
| Sep 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 20 |
| Sep 15, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 20 |
| Sep 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | 20 |
| Sep 11, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | 20 |
| Sep 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | 20 |
| Sep 9, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 4.63% | 20 |
| Sep 8, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -5.26% | 20 |
| Sep 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 20 |
| Sep 4, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | -0.88% | 20 |
| Sep 3, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 0.88% | 20 |
| Sep 2, 2025 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -0.88% | 20 |
| Sep 1, 2025 | 2.22 | 2.28 | 2.20 | 2.28 | 2.28 | 2.70% | 20 |
| Aug 29, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | - | 1,999 |
| Aug 28, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -5.13% | 1,999 |
| Aug 27, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 1,999 |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | 1,999 |
| Aug 25, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -2.46% | 1,999 |
| Aug 22, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -1.61% | 1,999 |
| Aug 21, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | 1,999 |
| Aug 20, 2025 | 2.56 | 2.56 | 2.46 | 2.46 | 2.46 | -3.91% | 1,999 |
| Aug 19, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -4.48% | 1,057 |
| Aug 18, 2025 | 2.92 | 2.92 | 2.68 | 2.68 | 2.68 | - | 1,057 |
| Aug 15, 2025 | 2.40 | 2.86 | 2.40 | 2.68 | 2.68 | 11.67% | 4,108 |
| Aug 14, 2025 | 2.24 | 2.40 | 2.24 | 2.40 | 2.40 | 7.14% | 17 |