cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.320
+0.020 (0.87%)
At close: Sep 9, 2025
cyan AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.30 | 2.36 | 2.30 | 2.32 | - | 0.87% | 6,207 |
| Sep 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 155 |
| Sep 5, 2025 | 2.36 | 2.36 | 2.30 | 2.30 | - | -0.86% | 639 |
| Sep 4, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | - | 2.65% | 2,194 |
| Sep 3, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | - | -2.59% | 3,868 |
| Sep 2, 2025 | 2.32 | 2.42 | 2.26 | 2.32 | - | -4.13% | 8,552 |
| Sep 1, 2025 | 2.36 | 2.46 | 2.36 | 2.42 | - | 4.31% | 2,684 |
| Aug 29, 2025 | 2.30 | 2.38 | 2.24 | 2.32 | - | - | 3,235 |
| Aug 28, 2025 | 2.32 | 2.38 | 2.28 | 2.32 | - | -3.33% | 3,709 |
| Aug 27, 2025 | 2.48 | 2.48 | 2.40 | 2.40 | - | - | 2,323 |
| Aug 26, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | - | 2.56% | 384 |
| Aug 25, 2025 | 2.46 | 2.56 | 2.28 | 2.34 | - | -6.40% | 12,997 |
| Aug 22, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | - | -3.85% | 3,408 |
| Aug 21, 2025 | 2.54 | 2.60 | 2.54 | 2.60 | - | - | 500 |
| Aug 20, 2025 | 2.62 | 2.64 | 2.56 | 2.60 | - | -3.70% | 2,396 |
| Aug 19, 2025 | 2.64 | 2.80 | 2.58 | 2.70 | - | -1.46% | 6,394 |
| Aug 18, 2025 | 2.90 | 2.98 | 2.66 | 2.74 | - | -1.44% | 15,265 |
| Aug 15, 2025 | 2.50 | 2.98 | 2.50 | 2.78 | - | 12.10% | 54,168 |
| Aug 14, 2025 | 2.32 | 2.48 | 2.30 | 2.48 | - | 5.98% | 7,503 |
| Aug 13, 2025 | 2.34 | 2.34 | 2.24 | 2.34 | - | 5.41% | 2,625 |
| Aug 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | - | - | 5,424 |
| Aug 11, 2025 | 2.20 | 2.30 | 2.20 | 2.22 | - | 0.91% | 25,978 |
| Aug 8, 2025 | 2.18 | 2.26 | 2.16 | 2.20 | - | 1.85% | 8,347 |
| Aug 7, 2025 | 2.28 | 2.34 | 2.16 | 2.16 | - | -9.24% | 21,312 |
| Aug 6, 2025 | 2.30 | 2.38 | 2.30 | 2.38 | - | 1.71% | 50 |
| Aug 5, 2025 | 2.36 | 2.42 | 2.34 | 2.34 | - | 1.74% | 11,125 |
| Aug 4, 2025 | 2.22 | 2.36 | 2.20 | 2.30 | - | 6.48% | 19,950 |
| Aug 1, 2025 | 2.26 | 2.26 | 2.16 | 2.16 | - | -6.09% | 21,029 |
| Jul 31, 2025 | 2.24 | 2.34 | 2.24 | 2.30 | - | 3.60% | 2,457 |
| Jul 30, 2025 | 2.20 | 2.22 | 2.16 | 2.22 | - | 0.91% | 5,721 |
| Jul 29, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | - | -2.65% | 10,600 |
| Jul 28, 2025 | 2.38 | 2.38 | 2.26 | 2.26 | - | -2.59% | 7,935 |
| Jul 25, 2025 | 2.36 | 2.36 | 2.20 | 2.32 | - | - | 26,911 |
| Jul 24, 2025 | 2.38 | 2.38 | 2.32 | 2.32 | - | 0.87% | 1,299 |
| Jul 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | - | 4,664 |
| Jul 22, 2025 | 2.30 | 2.34 | 2.24 | 2.30 | - | - | 3,770 |
| Jul 21, 2025 | 2.40 | 2.40 | 2.30 | 2.30 | - | -4.17% | 3,595 |
| Jul 18, 2025 | 2.22 | 2.40 | 2.22 | 2.40 | - | 9.09% | 8,369 |
| Jul 17, 2025 | 2.28 | 2.30 | 2.20 | 2.20 | - | -1.79% | 6,515 |
| Jul 16, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | - | - | 1,892 |
| Jul 15, 2025 | 2.26 | 2.28 | 2.24 | 2.24 | - | -1.75% | 1,892 |
| Jul 14, 2025 | 2.26 | 2.30 | 2.24 | 2.28 | - | 0.88% | 2,999 |
| Jul 11, 2025 | 2.18 | 2.26 | 2.18 | 2.26 | - | 6.60% | 13,360 |
| Jul 10, 2025 | 2.16 | 2.24 | 2.04 | 2.12 | - | -2.75% | 86,084 |
| Jul 9, 2025 | 2.14 | 2.18 | 2.10 | 2.18 | - | 3.81% | 6,035 |
| Jul 8, 2025 | 2.14 | 2.22 | 2.06 | 2.10 | - | -4.55% | 22,418 |
| Jul 7, 2025 | 2.24 | 2.30 | 2.10 | 2.20 | - | -8.33% | 152,409 |
| Jul 4, 2025 | 2.70 | 2.70 | 2.40 | 2.40 | - | -6.25% | 31,404 |
| Jul 3, 2025 | 2.70 | 2.70 | 2.56 | 2.56 | - | -3.03% | 578 |
| Jul 2, 2025 | 2.58 | 2.68 | 2.58 | 2.64 | - | -2.94% | 115 |