CBIZ, Inc. (FRA:XC4)
Germany · Delayed Price · Currency is EUR 36.60
+2.00 (5.78%)
At close: Jul 17, 2026
FRA:XC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 5.78% | - |
| Jul 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.26% | - |
| Jul 15, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Jul 14, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 7.98% | - |
| Jul 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jul 10, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Jul 8, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 5.30% | - |
| Jul 7, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Jul 6, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.66% | - |
| Jul 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.70% | - |
| Jul 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 7.25% | - |
| Jul 1, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jun 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jun 29, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 6.15% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -5.11% | - |
| Jun 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.79% | - |
| Jun 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | - |
| Jun 23, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -8.96% | - |
| Jun 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -5.63% | - |
| Jun 18, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Jun 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.69% | - |
| Jun 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -5.88% | - |
| Jun 15, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 5.52% | - |
| Jun 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jun 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Jun 10, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jun 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jun 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.84% | - |
| Jun 5, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jun 4, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.90% | - |
| Jun 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Jun 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.82% | - |
| Jun 1, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 3.65% | - |
| May 29, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| May 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 4.51% | 36 |
| May 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| May 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| May 25, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.46% | - |
| May 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| May 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | - |
| May 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 19, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 7.38% | - |
| May 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| May 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| May 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -3.20% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| May 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | - |