cBrain A/S (LON:0DWV)
London · Delayed Price · Currency is GBP · Price in DKK 73.70
-6.60 (-8.22%)
Feb 11, 2026, 3:42 PM GMT
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 76.80 | 76.80 | 73.50 | 73.70 | 73.70 | -8.22% | 4,831 |
| Feb 5, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.99% | 17 |
| Feb 3, 2026 | 80.85 | 81.40 | 80.85 | 81.10 | 81.10 | -0.61% | 20 |
| Jan 30, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.09% | 6 |
| Jan 29, 2026 | 84.30 | 84.30 | 82.50 | 82.50 | 82.50 | -3.06% | 430 |
| Jan 23, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -3.08% | 3 |
| Jan 22, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 1.27% | 2 |
| Jan 21, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | -4.30% | 100 |
| Jan 19, 2026 | 95.60 | 97.70 | 90.60 | 90.60 | 90.60 | -8.39% | 8 |
| Jan 16, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | 3.89% | 1 |
| Jan 15, 2026 | 95.00 | 95.20 | 95.00 | 95.20 | 95.20 | -0.52% | 2 |
| Jan 14, 2026 | 98.70 | 98.70 | 95.40 | 95.70 | 95.70 | -4.30% | 1,576 |
| Jan 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -6.89% | 4 |
| Jan 9, 2026 | 109.00 | 109.00 | 107.40 | 107.40 | 107.40 | -1.10% | 420 |
| Jan 8, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -1.45% | 1 |
| Jan 7, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | -1.61% | 1 |
| Jan 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.53% | 5 |
| Jan 2, 2026 | 111.40 | 112.60 | 111.40 | 112.60 | 112.60 | 0.18% | 14 |
| Dec 30, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -2.26% | 710 |
| Dec 29, 2025 | 114.40 | 115.00 | 113.60 | 115.00 | 115.00 | 0.52% | 67 |
| Dec 23, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 5.93% | 28 |
| Dec 22, 2025 | 109.40 | 109.40 | 108.00 | 108.00 | 108.00 | -17.81% | 213 |
| Dec 19, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 131.40 | -1.05% | 4 |
| Dec 16, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | -0.90% | 4 |
| Dec 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -3.74% | 1,500 |
| Dec 8, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | -3.60% | - |
| Dec 1, 2025 | 146.60 | 146.60 | 144.40 | 144.40 | 144.40 | -8.26% | 92 |
| Nov 26, 2025 | 149.40 | 158.00 | 149.40 | 157.40 | 157.40 | 11.71% | 86 |
| Nov 24, 2025 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | 3.45% | 4 |
| Nov 19, 2025 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -6.33% | 3 |
| Nov 12, 2025 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | -1.62% | 50 |
| Nov 10, 2025 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | -0.40% | 3 |
| Nov 3, 2025 | 152.80 | 152.80 | 148.40 | 148.40 | 148.40 | -1.72% | 61 |
| Oct 31, 2025 | 153.40 | 153.40 | 151.00 | 151.00 | 151.00 | -1.05% | 305 |
| Oct 30, 2025 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | -5.69% | - |
| Oct 28, 2025 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | -0.12% | 3 |
| Oct 27, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.70% | 100 |
| Oct 24, 2025 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | -5.18% | 32 |
| Oct 23, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | -11.24% | 3 |
| Oct 20, 2025 | 195.80 | 195.80 | 195.80 | 195.80 | 195.80 | 1.66% | 7 |
| Oct 15, 2025 | 189.40 | 192.60 | 189.40 | 192.60 | 192.60 | 0.63% | 7 |
| Oct 13, 2025 | 191.40 | 191.40 | 191.40 | 191.40 | 191.40 | -2.55% | 3 |
| Oct 8, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | 5.72% | 2 |
| Oct 2, 2025 | 186.20 | 186.20 | 185.77 | 185.77 | 185.77 | 2.07% | 792 |
| Oct 1, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0.66% | 7 |
| Sep 30, 2025 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | -0.66% | 4 |
| Sep 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -6.79% | 3 |
| Sep 23, 2025 | 195.26 | 195.26 | 195.26 | 195.26 | 195.26 | 3.84% | 1,616 |
| Sep 16, 2025 | 189.00 | 189.00 | 188.04 | 188.04 | 188.04 | -0.82% | 449 |
| Sep 12, 2025 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | -0.52% | 3 |