cBrain A/S (LON:0DWV)
London · Delayed Price · Currency is GBP · Price in DKK 114.40
+6.40 (5.93%)
Dec 23, 2025, 8:03 AM BST
cBrain Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |