cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 2.020
0.00 (0.00%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:CYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2.56% | 312 |
| Apr 23, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Apr 22, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Apr 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 0.51% | - |
| Apr 20, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | -0.51% | - |
| Apr 17, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 0.51% | - |
| Apr 16, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Apr 15, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 2.54% | - |
| Apr 14, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | 2.60% | - |
| Apr 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.54% | - |
| Apr 10, 2026 | 1.91 | 1.97 | 1.91 | 1.97 | 1.97 | -2.48% | - |
| Apr 9, 2026 | 1.92 | 2.02 | 1.92 | 2.02 | 2.02 | 5.21% | - |
| Apr 8, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | - | - |
| Apr 7, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | - |
| Apr 2, 2026 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.60% | - |
| Apr 1, 2026 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | - |
| Mar 31, 2026 | 1.88 | 1.96 | 1.88 | 1.96 | 1.96 | 4.26% | - |
| Mar 30, 2026 | 1.79 | 1.88 | 1.79 | 1.88 | 1.88 | -3.09% | - |
| Mar 27, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Mar 26, 2026 | 2.02 | 2.02 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Mar 25, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | - |
| Mar 24, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | - |
| Mar 23, 2026 | 2.10 | 2.10 | 1.96 | 1.96 | 1.96 | -6.67% | - |
| Mar 20, 2026 | 2.06 | 2.10 | 2.06 | 2.10 | 2.10 | 1.94% | - |
| Mar 19, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Mar 18, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 5.05% | - |
| Mar 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Mar 16, 2026 | 2.10 | 2.10 | 1.98 | 1.98 | 1.98 | - | 250 |
| Mar 13, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Mar 12, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | - |
| Mar 11, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Mar 10, 2026 | 1.94 | 2.14 | 1.94 | 2.00 | 2.00 | 3.09% | 79 |
| Mar 9, 2026 | 2.08 | 2.08 | 1.94 | 1.94 | 1.94 | -6.73% | - |
| Mar 6, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 1.96% | 40 |
| Mar 5, 2026 | 2.12 | 2.16 | 2.04 | 2.04 | 2.04 | -3.77% | 1,639 |
| Mar 4, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 3.92% | - |
| Mar 3, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | - |
| Mar 2, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Feb 27, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Feb 26, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Feb 25, 2026 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Feb 24, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 2.88% | - |
| Feb 23, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Feb 20, 2026 | 2.04 | 2.26 | 2.04 | 2.08 | 2.08 | 1.96% | 500 |
| Feb 19, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 2.51% | - |
| Feb 18, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | -2.45% | - |
| Feb 17, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 2.00% | - |
| Feb 16, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Feb 13, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | - |
| Feb 12, 2026 | 2.26 | 2.26 | 2.02 | 2.02 | 2.02 | -6.48% | - |