Cybin Inc. (FRA:R7E)
Germany · Delayed Price · Currency is EUR 6.01
-0.43 (-6.68%)
Last updated: Jul 20, 2026, 8:09 AM CET
FRA:R7E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |