Cybin Inc. (FRA:R7E)
Germany · Delayed Price · Currency is EUR 5.61
+0.47 (9.14%)
At close: Jun 26, 2026
FRA:R7E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.75 | 5.61 | 4.75 | 5.61 | 5.61 | 9.14% | 535 |
| Jun 25, 2026 | 4.18 | 5.14 | 4.18 | 5.14 | 5.14 | 11.86% | 5 |
| Jun 24, 2026 | 3.97 | 4.93 | 3.97 | 4.60 | 4.60 | 16.04% | 1,507 |
| Jun 23, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -6.27% | - |
| Jun 22, 2026 | 3.78 | 4.23 | 3.78 | 4.23 | 4.23 | 11.62% | 26 |
| Jun 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.30% | 77 |
| Jun 18, 2026 | 3.61 | 4.40 | 3.61 | 3.84 | 3.84 | -7.48% | 31 |
| Jun 17, 2026 | 3.55 | 4.15 | 3.55 | 4.15 | 4.15 | 22.09% | 25 |
| Jun 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -19.07% | - |
| Jun 15, 2026 | 3.49 | 4.20 | 3.49 | 4.20 | 4.20 | 9.96% | 4 |
| Jun 12, 2026 | 3.20 | 3.82 | 3.20 | 3.82 | 3.82 | 24.07% | 4 |
| Jun 11, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -2.69% | - |
| Jun 10, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -21.78% | - |
| Jun 9, 2026 | 3.18 | 4.04 | 3.18 | 4.04 | 4.04 | 12.22% | 1 |
| Jun 8, 2026 | 3.39 | 3.60 | 3.39 | 3.60 | 3.60 | -4.00% | 27 |
| Jun 5, 2026 | 3.52 | 4.32 | 3.52 | 3.75 | 3.75 | 9.81% | 501 |
| Jun 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -8.81% | 2 |
| Jun 3, 2026 | 3.61 | 3.75 | 3.61 | 3.75 | 3.75 | -6.84% | 2 |
| Jun 2, 2026 | 3.67 | 4.02 | 3.67 | 4.02 | 4.02 | -2.66% | 35 |
| Jun 1, 2026 | 3.71 | 4.13 | 3.71 | 4.13 | 4.13 | 4.42% | 110 |
| May 29, 2026 | 3.57 | 4.24 | 3.57 | 3.96 | 3.96 | -2.10% | 27 |
| May 28, 2026 | 3.52 | 4.04 | 3.52 | 4.04 | 4.04 | 5.76% | 66 |
| May 27, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.30% | 263 |
| May 26, 2026 | 3.82 | 4.00 | 3.82 | 3.91 | 3.91 | 2.36% | 700 |
| May 25, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| May 22, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.13% | - |
| May 21, 2026 | 3.43 | 3.82 | 3.43 | 3.82 | 3.82 | 12.37% | 5 |
| May 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -22.67% | - |
| May 19, 2026 | 3.54 | 4.39 | 3.54 | 4.39 | 4.39 | 11.85% | 1,185 |
| May 18, 2026 | 3.76 | 3.93 | 3.76 | 3.93 | 3.93 | -12.78% | 52 |
| May 15, 2026 | 4.08 | 4.50 | 4.08 | 4.50 | 4.50 | 0.90% | 20 |
| May 14, 2026 | 4.12 | 4.46 | 4.10 | 4.46 | 4.46 | 11.22% | 3,933 |
| May 13, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.62% | - |
| May 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -13.04% | - |
| May 11, 2026 | 4.21 | 4.64 | 4.21 | 4.64 | 4.64 | 9.18% | 750 |
| May 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -2.86% | - |
| May 7, 2026 | 4.41 | 5.01 | 4.38 | 4.38 | 4.38 | -4.48% | 53 |
| May 6, 2026 | 4.15 | 4.58 | 4.15 | 4.58 | 4.58 | 8.40% | - |
| May 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -10.01% | - |
| May 4, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 19.47% | 1,011 |
| Apr 30, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -5.30% | - |
| Apr 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -6.95% | - |
| Apr 28, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.11% | - |
| Apr 27, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.80% | - |
| Apr 24, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Apr 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -4.17% | - |
| Apr 22, 2026 | 3.99 | 4.80 | 3.99 | 4.80 | 4.80 | 10.73% | 1,731 |
| Apr 21, 2026 | 4.65 | 4.70 | 4.34 | 4.34 | 4.34 | -8.74% | 1,336 |
| Apr 20, 2026 | 5.40 | 5.70 | 4.75 | 4.75 | 4.75 | 6.50% | 5,600 |
| Apr 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2.41% | - |