cBrain A/S (LON:0DWV)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 102.20
-4.00 (-3.77%)
Nov 10, 2026, 8:10 AM GMT
LON:0DWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 105.80 | 106.40 | 102.20 | 102.20 | 102.20 | -3.77% | 587 |
| Nov 9, 2026 | 109.20 | 109.80 | 106.20 | 106.20 | 106.20 | -7.33% | 1,209 |
| Nov 6, 2026 | 113.20 | 114.60 | 111.60 | 114.60 | 114.60 | -1.88% | 21 |
| Nov 5, 2026 | 106.60 | 116.80 | 106.60 | 116.80 | 116.80 | 12.09% | 767 |
| Nov 3, 2026 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 1.56% | 32 |
| Nov 2, 2026 | 104.60 | 104.60 | 102.60 | 102.60 | 102.60 | 8.11% | 5 |
| Oct 30, 2026 | 94.90 | 94.90 | 94.90 | 94.90 | 94.90 | 40.80% | - |
| Sep 30, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -5.07% | 2 |
| Sep 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -2.07% | - |
| Sep 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.41% | 5,225 |
| Sep 17, 2026 | 73.10 | 73.10 | 72.80 | 72.80 | 72.80 | 0.55% | 27 |
| Sep 15, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -0.82% | 13 |
| Sep 11, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | 18 |
| Sep 10, 2026 | 76.10 | 76.10 | 75.50 | 75.50 | 75.50 | 0.55% | 2 |
| Sep 7, 2026 | 77.60 | 77.60 | 75.09 | 75.09 | 75.09 | -5.31% | 37 |
| Sep 4, 2026 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.25% | 2 |
| Sep 3, 2026 | 78.50 | 79.50 | 78.50 | 79.50 | 79.50 | -4.10% | 24 |
| Sep 1, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.73% | 2 |
| Aug 31, 2026 | 82.70 | 82.70 | 82.30 | 82.30 | 82.30 | 0.98% | 157 |
| Aug 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 5.03% | 200 |
| Aug 27, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.04% | 17 |
| Aug 26, 2026 | 80.60 | 80.60 | 76.70 | 76.80 | 76.80 | -4.83% | 420 |
| Aug 25, 2026 | 79.30 | 81.10 | 79.30 | 80.70 | 80.70 | 5.49% | 63 |
| Aug 24, 2026 | 75.10 | 79.90 | 75.10 | 76.50 | 76.50 | 6.25% | 655 |
| Aug 21, 2026 | 68.90 | 72.00 | 67.60 | 72.00 | 72.00 | 10.26% | 56 |
| Aug 20, 2026 | 64.60 | 65.30 | 64.60 | 65.30 | 65.30 | 24.38% | 104 |
| Aug 19, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -6.42% | 400 |
| Aug 18, 2026 | 56.00 | 56.10 | 55.00 | 56.10 | 56.10 | 4.47% | 44 |
| Aug 13, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | -2.36% | 30 |
| Aug 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.63% | 1 |
| Aug 7, 2026 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 2.61% | 50 |
| Aug 6, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.10% | 11 |
| Aug 5, 2026 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -2.06% | 1 |
| Aug 3, 2026 | 50.70 | 50.90 | 50.70 | 50.90 | 50.90 | 2.62% | 50 |
| Jul 31, 2026 | 49.90 | 49.95 | 49.60 | 49.60 | 49.60 | -2.36% | 138 |
| Jul 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 0.99% | 1 |
| Jul 28, 2026 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 4.03% | 99 |
| Jul 23, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | -4.07% | 1 |
| Jul 21, 2026 | 50.80 | 50.80 | 50.00 | 50.40 | 50.40 | 0.40% | 338 |
| Jul 20, 2026 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 3.40% | 1 |
| Jul 8, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -1.52% | 13 |
| Jun 23, 2026 | 49.20 | 49.30 | 49.20 | 49.30 | 49.30 | -4.09% | 54 |
| Jun 18, 2026 | 50.90 | 51.40 | 50.90 | 51.40 | 51.40 | -3.75% | 36 |
| Jun 12, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 0.19% | 12 |
| Jun 10, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -6.16% | 1 |
| Jun 9, 2026 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | -5.18% | 23 |
| Jun 4, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.50% | 9 |
| Jun 3, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | 1.01% | 48 |
| Jun 1, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.33% | 48 |