Cybin Inc. (FRA:R7E)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
At close: Aug 26, 2026
FRA:R7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.70 | 12.50 | 11.70 | 12.10 | - | 2.54% | 100 |
| Aug 25, 2026 | 10.88 | 12.26 | 10.76 | 11.80 | 11.80 | 4.61% | 609 |
| Aug 24, 2026 | 10.48 | 11.40 | 10.48 | 11.28 | 11.28 | 4.83% | 539 |
| Aug 21, 2026 | 10.36 | 10.76 | 10.36 | 10.76 | 10.76 | 1.51% | 101 |
| Aug 20, 2026 | 9.78 | 10.60 | 9.78 | 10.60 | 10.60 | 4.95% | 10 |
| Aug 19, 2026 | 9.76 | 10.10 | 9.76 | 10.10 | 10.10 | -0.39% | 260 |
| Aug 18, 2026 | 9.70 | 10.30 | 9.70 | 10.14 | 10.14 | -0.59% | 35 |
| Aug 17, 2026 | 9.98 | 10.20 | 9.98 | 10.20 | 10.20 | 3.66% | 954 |
| Aug 14, 2026 | 9.50 | 9.84 | 9.50 | 9.84 | 9.84 | -2.57% | 9 |
| Aug 13, 2026 | 9.55 | 10.28 | 9.55 | 10.10 | 10.10 | 11.73% | 110 |
| Aug 12, 2026 | 8.51 | 9.04 | 8.51 | 9.04 | 9.04 | 2.38% | 200 |
| Aug 11, 2026 | 8.45 | 8.83 | 8.45 | 8.83 | 8.83 | 3.88% | 251 |
| Aug 10, 2026 | 9.95 | 10.34 | 8.50 | 8.50 | 8.50 | -13.53% | 2,758 |
| Aug 7, 2026 | 9.28 | 9.83 | 9.28 | 9.83 | 9.83 | 2.72% | 3,517 |
| Aug 6, 2026 | 8.70 | 10.00 | 8.70 | 9.57 | 9.57 | 11.67% | 718 |
| Aug 5, 2026 | 7.70 | 8.57 | 7.70 | 8.57 | 8.57 | 8.48% | 227 |
| Aug 4, 2026 | 6.50 | 8.03 | 6.50 | 7.90 | 7.90 | 15.16% | 598 |
| Aug 3, 2026 | 6.57 | 6.86 | 6.57 | 6.86 | 6.86 | -3.38% | 400 |
| Jul 31, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 0.57% | 1 |
| Jul 30, 2026 | 6.50 | 7.09 | 6.50 | 7.06 | 7.06 | 11.36% | 1,001 |
| Jul 29, 2026 | 6.31 | 6.34 | 6.31 | 6.34 | 6.34 | -0.78% | 79 |
| Jul 28, 2026 | 6.46 | 6.47 | 6.39 | 6.39 | 6.39 | -7.12% | 1,014 |
| Jul 27, 2026 | 6.40 | 7.21 | 6.40 | 6.88 | 6.88 | 7.00% | 108 |
| Jul 24, 2026 | 6.51 | 6.66 | 6.43 | 6.43 | 6.43 | -9.94% | 20 |
| Jul 23, 2026 | 6.44 | 7.14 | 6.44 | 7.14 | 7.14 | 0.56% | 28 |
| Jul 22, 2026 | 6.77 | 7.10 | 6.50 | 7.10 | 7.10 | -1.93% | 2,103 |
| Jul 21, 2026 | 5.93 | 7.24 | 5.93 | 7.24 | 7.24 | 13.12% | 311 |
| Jul 20, 2026 | 6.01 | 6.40 | 6.01 | 6.40 | 6.40 | -0.62% | 1,243 |
| Jul 17, 2026 | 5.90 | 6.44 | 5.84 | 6.44 | 6.44 | 6.27% | 50 |
| Jul 16, 2026 | 5.78 | 6.74 | 5.78 | 6.06 | 6.06 | 9.39% | 1,140 |
| Jul 15, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | -0.72% | - |
| Jul 14, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.28% | - |
| Jul 13, 2026 | 5.77 | 6.04 | 5.71 | 5.71 | 5.71 | 4.01% | 2,750 |
| Jul 10, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 10.80% | - |
| Jul 9, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.90% | - |
| Jul 8, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 2.99% | 1,000 |
| Jul 7, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.54% | - |
| Jul 6, 2026 | 5.01 | 5.14 | 5.01 | 5.14 | 5.14 | -10.61% | 1,200 |
| Jul 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 2.68% | 14 |
| Jul 2, 2026 | 5.60 | 5.61 | 5.60 | 5.60 | 5.60 | -3.95% | 233 |
| Jul 1, 2026 | 5.61 | 5.90 | 5.61 | 5.83 | 5.83 | -5.20% | 25 |
| Jun 30, 2026 | 5.76 | 6.15 | 5.64 | 6.15 | 6.15 | 3.02% | 9,519 |
| Jun 29, 2026 | 5.30 | 6.05 | 5.24 | 5.97 | 5.97 | 6.42% | 624 |
| 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 |