cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.120
-0.060 (-2.75%)
At close: Dec 19, 2025
cyan AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Dec 18, 2025 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.87% | - |
| Dec 17, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 4.90% | - |
| Dec 16, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 5.15% | - |
| Dec 15, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Dec 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 12,204 |
| Dec 11, 2025 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 2.56% | 80 |
| Dec 10, 2025 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 660 |
| Dec 9, 2025 | 2.04 | 2.04 | 1.94 | 1.94 | 1.94 | -4.90% | - |
| Dec 8, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | -0.97% | - |
| Dec 5, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 6.19% | - |
| Dec 4, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 3, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Dec 2, 2025 | 2.16 | 2.16 | 1.94 | 1.94 | 1.94 | -10.19% | 1,200 |
| Dec 1, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 28, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Nov 27, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| Nov 26, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | - |
| Nov 25, 2025 | 2.36 | 2.36 | 2.16 | 2.16 | 2.16 | -8.47% | - |
| Nov 24, 2025 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -5.60% | - |
| Nov 21, 2025 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 6.84% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | -1.68% | - |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Nov 18, 2025 | 2.46 | 2.46 | 2.38 | 2.38 | 2.38 | -3.25% | - |
| Nov 17, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | -0.81% | - |
| Nov 14, 2025 | 2.42 | 2.48 | 2.42 | 2.48 | 2.48 | 0.81% | - |
| Nov 13, 2025 | 2.54 | 2.54 | 2.46 | 2.46 | 2.46 | - | 1,000 |
| Nov 12, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 11, 2025 | 2.46 | 2.48 | 2.46 | 2.48 | 2.48 | 0.81% | - |
| Nov 10, 2025 | 2.48 | 2.48 | 2.46 | 2.46 | 2.46 | -0.81% | - |
| Nov 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 4, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| Nov 3, 2025 | 2.56 | 2.56 | 2.48 | 2.48 | 2.48 | -1.59% | - |
| Oct 31, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | -1.56% | 2,000 |
| Oct 30, 2025 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Oct 29, 2025 | 2.48 | 2.64 | 2.48 | 2.64 | 2.64 | 6.45% | 397 |
| Oct 28, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -2.36% | - |
| Oct 27, 2025 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 3.25% | 390 |
| Oct 24, 2025 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | - |
| Oct 23, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -0.82% | - |
| 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% | - |
| 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% | - |
| Oct 16, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 15, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 0.89% | - |
| Oct 14, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Oct 13, 2025 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 1.79% | - |