cyan AG (FRA:CYR)
Germany · Delayed Price · Currency is EUR 1.970
0.00 (0.00%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:CYR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.03% | - |
| Jun 16, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Jun 15, 2026 | 1.94 | 2.00 | 1.89 | 1.95 | 1.95 | -0.51% | 4,407 |
| Jun 12, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| Jun 11, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Jun 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 9, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | - | - |
| Jun 8, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Jun 5, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jun 4, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 2.02% | - |
| Jun 3, 2026 | 2.12 | 2.12 | 1.98 | 1.98 | 1.98 | -6.60% | - |
| Jun 2, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.85% | - |
| May 28, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| May 27, 2026 | 2.14 | 2.30 | 2.14 | 2.16 | 2.16 | 0.93% | 100 |
| May 26, 2026 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| May 25, 2026 | 2.18 | 2.22 | 2.18 | 2.22 | 2.22 | 1.83% | - |
| May 22, 2026 | 2.22 | 2.22 | 2.18 | 2.18 | 2.18 | -1.80% | - |
| May 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| May 20, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| May 19, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| May 18, 2026 | 2.06 | 2.18 | 2.06 | 2.18 | 2.18 | 5.83% | - |
| May 15, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -10.43% | - |
| May 14, 2026 | 1.96 | 2.30 | 1.96 | 2.30 | 2.30 | 17.95% | 7,400 |
| May 13, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| May 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 11, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | - | - |
| May 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 7, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 6, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| May 4, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Apr 30, 2026 | 2.02 | 2.02 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Apr 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 28, 2026 | 1.97 | 2.02 | 1.97 | 2.02 | 2.02 | 3.06% | - |
| Apr 27, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | 0.51% | 3 |
| Apr 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| 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% | - |