cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 1.840
-0.030 (-1.60%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:CYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | - | -3.11% | - |
| Aug 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Aug 24, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Aug 21, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.52% | - |
| Aug 20, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 3.78% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.21% | - |
| Aug 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 3.17% | - |
| Aug 13, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Aug 12, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 6.15% | - |
| Aug 11, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.65% | - |
| Aug 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.60% | - |
| Aug 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Aug 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | - |
| Aug 5, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | - |
| Aug 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -2.19% | - |
| Aug 3, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 3.39% | - |
| Jul 31, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -3.14% | - |
| Jul 28, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 27, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Jul 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 4.47% | - |
| Jul 22, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 21, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 3.47% | - |
| Jul 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -8.47% | - |
| Jul 17, 2026 | 1.83 | 1.89 | 1.83 | 1.89 | 1.89 | 4.42% | 500 |
| Jul 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jul 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | - |
| Jul 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.10% | - |
| Jul 13, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jul 10, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Jul 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | - |
| Jul 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.24% | - |
| Jul 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Jul 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Jul 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Jul 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.65% | - |
| Jul 1, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -9.00% | - |
| Jun 30, 2026 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 8.70% | 300 |
| Jun 29, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Jun 26, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.16% | - |
| Jun 25, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Jun 24, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 1.58% | 112 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jun 22, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jun 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 5.26% | - |
| Jun 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |