CBIZ, Inc. (FRA:XC4)
Germany · Delayed Price · Currency is EUR 47.00
-0.20 (-0.42%)
At close: Sep 18, 2026
FRA:XC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Sep 17, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 0.43% | - |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.86% | - |
| Sep 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Sep 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Sep 11, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Sep 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 4, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 1, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 31, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Aug 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Aug 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Aug 26, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Aug 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 19, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Aug 18, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Aug 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.43% | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Aug 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | - |
| Aug 12, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Aug 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Aug 6, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -1.27% | - |
| Aug 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - | - |
| Aug 4, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Aug 3, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.42% | 10 |
| Jul 31, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 0.42% | 80 |
| Jul 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 18.41% | 80 |
| Jul 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 4.69% | - |
| Jul 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Jul 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 7.47% | - |
| Jul 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 23, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.21% | - |
| Jul 21, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| 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% | - |