cBrain A/S (LON:0DWV)
London · Delayed Price · Currency is GBP · Price in DKK 189.60
-1.00 (-0.52%)
At close: Sep 12, 2025
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 11, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - | 2 |
| Sep 8, 2025 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 0.79% | - |
| Sep 5, 2025 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | 1.67% | 333 |
| Sep 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -2.00% | 40 |
| Sep 1, 2025 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | 1.17% | 7 |
| Aug 29, 2025 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | -0.21% | 16 |
| Aug 27, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0.97% | - |
| Aug 25, 2025 | 186.00 | 186.20 | 186.00 | 186.20 | 186.20 | -5.19% | 6 |
| Aug 22, 2025 | 196.40 | 196.40 | 196.40 | 196.40 | 196.40 | -11.93% | 3 |
| Aug 20, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -5.11% | 692 |
| Aug 19, 2025 | 236.50 | 237.50 | 234.50 | 235.00 | 235.00 | 3.98% | 93 |
| Aug 18, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.22% | 2 |
| Aug 15, 2025 | 227.00 | 228.00 | 226.50 | 226.50 | 226.50 | 2.03% | 7 |
| Aug 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | 2 |
| Aug 12, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | - |
| Aug 11, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 2.20% | 1 |
| Aug 8, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 5.09% | 20 |
| Jul 31, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | -1.14% | 6 |
| Jul 30, 2025 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | 1.63% | 1 |
| Jul 25, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -2.71% | 166 |
| Jul 24, 2025 | 211.00 | 221.00 | 211.00 | 221.00 | 221.00 | -0.90% | 45 |
| Jul 18, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.55% | 1 |
| Jul 17, 2025 | 204.00 | 226.50 | 204.00 | 226.50 | 226.50 | 10.49% | 72 |
| Jul 15, 2025 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 1.99% | 8 |
| Jul 14, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -1.47% | - |
| Jul 8, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -5.56% | 28 |
| Jul 7, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 1.41% | 1 |
| Jul 1, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 3.15% | 6 |
| Jun 30, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -3.50% | 3 |
| Jun 26, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.71% | 6 |
| Jun 25, 2025 | 211.00 | 213.00 | 211.00 | 212.50 | 212.50 | 0.95% | 4 |
| Jun 24, 2025 | 210.50 | 219.50 | 210.50 | 210.50 | 210.50 | 1.45% | 54 |
| Jun 23, 2025 | 205.00 | 207.50 | 205.00 | 207.50 | 207.50 | -0.72% | 3 |
| Jun 20, 2025 | 208.50 | 209.00 | 208.50 | 209.00 | 209.00 | 8.29% | 5 |
| Jun 17, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -2.72% | 1 |
| Jun 16, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.12% | 6 |
| Jun 12, 2025 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -0.61% | 6 |
| Jun 11, 2025 | 200.00 | 200.00 | 197.40 | 197.40 | 197.40 | -3.00% | 6 |
| Jun 10, 2025 | 194.20 | 208.00 | 193.40 | 203.50 | 203.50 | 19.71% | 265 |
| Jun 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 8 |
| May 28, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -5.15% | - |
| May 20, 2025 | 180.00 | 182.40 | 180.00 | 182.40 | 182.40 | 2.59% | 5 |
| May 16, 2025 | 177.80 | 177.80 | 177.80 | 177.80 | 177.80 | -4.92% | 4 |
| May 15, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 3.20% | 7 |
| May 6, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | 0.78% | 2 |
| May 2, 2025 | 179.80 | 179.80 | 179.80 | 179.80 | 179.80 | 5.89% | 6 |
| May 1, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | -0.47% | 8 |
| Apr 30, 2025 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 12.53% | 2 |