CBIZ, Inc. (FRA:XC4)
Germany · Delayed Price · Currency is EUR 23.40
+1.40 (6.36%)
At close: Mar 27, 2026
FRA:XC4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | - |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -5.22% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Mar 17, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Mar 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Mar 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 11, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Mar 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.10% | - |
| Mar 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Mar 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | - |
| Mar 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -6.15% | - |
| Mar 4, 2026 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 7.44% | 610 |
| Mar 3, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Mar 2, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -11.28% | - |
| Feb 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 14.66% | - |
| Feb 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Feb 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.97% | - |
| Feb 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Feb 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 5.93% | - |
| Feb 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Feb 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -7.87% | - |
| Feb 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -10.56% | - |
| Feb 11, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Feb 10, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -10.69% | - |
| Feb 9, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Feb 5, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Feb 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -8.82% | - |
| Feb 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Feb 2, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jan 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Jan 29, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.66% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -6.47% | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.08% | - |
| Jan 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -4.74% | - |
| Jan 22, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jan 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -9.77% | - |
| Jan 20, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jan 19, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -1.83% | - |