cBrain A/S (LON:0DWV)
London · Delayed Price · Currency is GBP · Price in DKK 55.00
+3.90 (7.63%)
Aug 11, 2026, 1:54 PM GMT
LON:0DWV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |