cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.600
+0.040 (1.56%)
Last updated: Sep 29, 2025, 11:22 AM CET
cyan AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.79% | - |
| 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% | - |
| Sep 25, 2025 | 2.26 | 2.42 | 2.26 | 2.42 | 2.42 | 7.08% | - |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Sep 23, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| 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 | - | - |
| Sep 18, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| 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 | - | - |
| Sep 15, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | - |
| Sep 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Sep 11, 2025 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.90% | - |
| Sep 10, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Sep 9, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | 4.63% | - |
| Sep 8, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -5.26% | - |
| Sep 5, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Sep 4, 2025 | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | -0.88% | - |
| Sep 3, 2025 | 2.20 | 2.28 | 2.20 | 2.28 | 2.28 | 0.88% | - |
| 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 | - | - |
| Aug 28, 2025 | 2.34 | 2.34 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Aug 27, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | - |
| Aug 26, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -4.20% | - |
| Aug 25, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | 2.38 | -2.46% | - |
| Aug 22, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | -1.61% | - |
| Aug 21, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | - |
| 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% | - |
| 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% | - |
| Aug 13, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | - |
| Aug 12, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | -1.80% | 17 |
| Aug 11, 2025 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 3.74% | - |
| Aug 8, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Aug 7, 2025 | 2.24 | 2.24 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Aug 6, 2025 | 2.26 | 2.30 | 2.24 | 2.24 | 2.24 | -0.88% | 1,000 |
| Aug 5, 2025 | 2.14 | 2.26 | 2.14 | 2.26 | 2.26 | 5.61% | - |
| Aug 4, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -5.31% | - |
| Aug 1, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 4.63% | - |
| Jul 31, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | - |
| Jul 30, 2025 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | - |
| Jul 29, 2025 | 2.30 | 2.30 | 2.10 | 2.10 | 2.10 | -8.70% | - |
| Jul 28, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 6.48% | 1,000 |
| Jul 25, 2025 | 2.02 | 2.28 | 2.02 | 2.16 | 2.16 | 6.93% | - |
| Jul 24, 2025 | 2.20 | 2.20 | 2.02 | 2.02 | 2.02 | -8.18% | - |
| Jul 23, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 1.85% | - |