cBrain A/S (LON:0DWV)
London · Delayed Price · Currency is GBP · Price in DKK 60.20
+0.60 (1.01%)
Jun 3, 2026, 10:31 AM GMT
LON:0DWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -4.33% | 48 |
| May 19, 2026 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 2.47% | 5 |
| May 8, 2026 | 62.00 | 62.00 | 60.80 | 60.80 | 60.80 | -5.30% | 567 |
| May 6, 2026 | 63.70 | 64.30 | 63.70 | 64.20 | 64.20 | -5.03% | 641 |
| Apr 28, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.60 | - | 6 |
| Apr 27, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 67.60 | -12.83% | 6 |
| Apr 16, 2026 | 76.60 | 79.10 | 76.10 | 78.70 | 77.55 | 7.96% | 19 |
| Apr 15, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 71.84 | 8.81% | 1 |
| Apr 13, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.02 | -2.53% | 47 |
| Apr 8, 2026 | 68.74 | 68.74 | 68.74 | 68.74 | 67.74 | -1.52% | 464 |
| Apr 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 68.78 | 11.86% | 464 |
| Mar 30, 2026 | 62.40 | 62.40 | 62.40 | 62.40 | 61.49 | -2.65% | 20 |
| Mar 27, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 63.17 | -4.33% | 1 |
| Mar 26, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.02 | 4.36% | 2 |
| Mar 24, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 63.26 | -3.02% | 1 |
| Mar 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 65.23 | -5.43% | 1 |
| Mar 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 68.98 | -2.78% | 261 |
| Feb 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 70.95 | -14.29% | 1 |
| Feb 19, 2026 | 81.50 | 84.00 | 81.50 | 84.00 | 82.78 | 15.23% | 241 |
| Feb 13, 2026 | 73.50 | 73.50 | 72.60 | 72.90 | 71.84 | -1.09% | 7,402 |
| Feb 11, 2026 | 76.80 | 76.80 | 73.50 | 73.70 | 72.63 | -8.22% | 4,831 |
| Feb 5, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 79.13 | -0.99% | 17 |
| Feb 3, 2026 | 80.85 | 81.40 | 80.85 | 81.10 | 79.92 | -0.61% | 20 |
| Jan 30, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 80.41 | -1.09% | 6 |
| Jan 29, 2026 | 84.30 | 84.30 | 82.50 | 82.50 | 81.30 | -3.06% | 430 |
| Jan 23, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 83.86 | -3.08% | 3 |
| Jan 22, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 86.52 | 1.27% | 2 |
| Jan 21, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 85.44 | -4.30% | 100 |
| Jan 19, 2026 | 95.60 | 97.70 | 90.60 | 90.60 | 89.28 | -8.39% | 8 |
| Jan 16, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | 97.46 | 3.89% | 1 |
| Jan 15, 2026 | 95.00 | 95.20 | 95.00 | 95.20 | 93.81 | -0.52% | 2 |
| Jan 14, 2026 | 98.70 | 98.70 | 95.40 | 95.70 | 94.30 | -4.30% | 1,576 |
| Jan 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 98.54 | -6.89% | 4 |
| Jan 9, 2026 | 109.00 | 109.00 | 107.40 | 107.40 | 105.83 | -1.10% | 420 |
| Jan 8, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 107.02 | -1.45% | 1 |
| Jan 7, 2026 | 110.20 | 110.20 | 110.20 | 110.20 | 108.59 | -1.61% | 1 |
| Jan 6, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 110.37 | -0.53% | 5 |
| Jan 2, 2026 | 111.40 | 112.60 | 111.40 | 112.60 | 110.96 | 0.18% | 14 |
| Dec 30, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 110.76 | -2.26% | 710 |
| Dec 29, 2025 | 114.40 | 115.00 | 113.60 | 115.00 | 113.32 | 0.52% | 67 |
| Dec 23, 2025 | 114.40 | 114.40 | 114.40 | 114.40 | 112.73 | 5.93% | 28 |
| Dec 22, 2025 | 109.40 | 109.40 | 108.00 | 108.00 | 106.43 | -17.81% | 213 |
| Dec 19, 2025 | 131.40 | 131.40 | 131.40 | 131.40 | 129.48 | -1.05% | 4 |
| Dec 16, 2025 | 132.80 | 132.80 | 132.80 | 132.80 | 130.86 | -0.90% | 4 |
| Dec 15, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 132.05 | -3.74% | 1,500 |
| Dec 8, 2025 | 139.20 | 139.20 | 139.20 | 139.20 | 137.17 | -3.60% | - |