cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 1.950
-0.190 (-8.88%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:CYR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -8.88% | 100 |
| Oct 22, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 5.94% | 100 |
| Oct 21, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Oct 20, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Oct 19, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | 14.58% | 800 |
| Oct 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.13% | - |
| Oct 15, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.53% | - |
| Oct 14, 2026 | 1.95 | 2.04 | 1.95 | 1.99 | 1.99 | 0.51% | 50 |
| Oct 13, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Oct 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 9, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Oct 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Oct 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Oct 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Oct 5, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Oct 2, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 6.32% | 500 |
| Oct 1, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Sep 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Sep 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Sep 28, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 4.92% | - |
| Sep 25, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -9.41% | - |
| Sep 24, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 8.02% | 100 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | - |
| Sep 22, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.63% | - |
| Sep 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Sep 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Sep 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Sep 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Sep 15, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -8.59% | - |
| Sep 14, 2026 | 1.87 | 1.98 | 1.87 | 1.98 | 1.98 | 1.54% | 100 |
| Sep 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 5.41% | - |
| Sep 10, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Sep 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -10.10% | - |
| Sep 8, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 11.23% | - |
| Sep 7, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Sep 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Sep 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -2.65% | - |
| Sep 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | - |
| Sep 1, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.37% | - |
| Aug 28, 2026 | 1.84 | 2.04 | 1.84 | 2.04 | 2.04 | 10.87% | 2,700 |
| Aug 27, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Aug 26, 2026 | 1.87 | 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% | - |