Cembra Money Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	99.45	99.45	99.45	99.45	-	0.83%	100
Feb 11, 2026	99.60	99.70	98.30	98.63	98.63	-1.36%	15,620
Feb 10, 2026	100.80	100.80	99.70	99.99	99.99	-0.31%	17,633
Feb 9, 2026	99.20	100.30	99.15	100.30	100.30	1.01%	681
Feb 6, 2026	99.40	100.10	99.10	99.30	99.30	-0.57%	10,225
Feb 5, 2026	99.95	100.50	99.20	99.87	99.87	1.13%	8,229
Feb 4, 2026	100.00	100.00	98.40	98.75	98.75	-0.92%	18,766
Feb 3, 2026	101.50	101.70	98.25	99.67	99.66	-0.59%	27,143
Feb 2, 2026	99.90	100.70	98.90	100.25	100.25	1.62%	28,714
Jan 30, 2026	98.85	99.00	98.40	98.65	98.65	-0.38%	21,586
Jan 29, 2026	100.00	100.00	98.35	99.03	99.03	-0.54%	4,273
Jan 28, 2026	100.00	100.00	99.00	99.56	99.56	-0.24%	9,443
Jan 27, 2026	100.00	100.10	99.25	99.80	99.80	0.38%	11,899
Jan 26, 2026	100.08	100.20	99.15	99.42	99.42	0.18%	14,902
Jan 23, 2026	101.00	101.00	98.60	99.24	99.24	-1.46%	8,745
Jan 22, 2026	100.10	101.70	100.10	100.71	100.71	1.01%	10,779
Jan 21, 2026	99.20	100.10	98.80	99.70	99.70	-0.27%	19,712
Jan 20, 2026	99.75	100.10	99.10	99.96	99.96	0.19%	6,208
Jan 19, 2026	99.10	100.00	98.85	99.78	99.78	-0.48%	11,566
Jan 16, 2026	100.00	100.80	99.63	100.26	100.26	0.46%	27,755
Jan 15, 2026	100.70	100.70	99.15	99.80	99.80	-0.27%	5,308
Jan 14, 2026	96.45	101.30	96.05	100.08	100.08	4.19%	33,158
Jan 13, 2026	97.25	97.85	95.60	96.06	96.05	-1.61%	3,063
Jan 12, 2026	97.35	97.70	97.05	97.63	97.63	0.34%	15,174
Jan 9, 2026	98.85	98.85	97.05	97.30	97.30	-0.25%	5,112
Jan 8, 2026	97.75	98.50	96.75	97.55	97.55	0.62%	53,592
Jan 7, 2026	101.70	101.80	96.38	96.95	96.95	-4.56%	65,455
Jan 6, 2026	101.90	102.00	101.10	101.58	101.58	-0.16%	14,720
Jan 5, 2026	99.60	101.90	99.40	101.75	101.74	2.43%	45,676
Dec 30, 2025	99.30	99.40	98.70	99.33	99.33	0.28%	14,499
Dec 29, 2025	98.70	99.20	98.55	99.05	99.05	-0.12%	31,530
Dec 23, 2025	98.95	99.40	98.70	99.18	99.18	0.75%	3,351
Dec 22, 2025	97.80	98.86	97.50	98.43	98.43	0.19%	15,500
Dec 19, 2025	99.25	99.85	98.25	98.25	98.25	-1.50%	14,704
Dec 18, 2025	98.05	99.75	97.85	99.75	99.75	2.76%	23,169
Dec 17, 2025	96.35	98.10	96.35	97.07	97.07	0.74%	11,834
Dec 16, 2025	95.45	96.50	94.80	96.35	96.35	1.20%	38,187
Dec 15, 2025	94.90	95.35	94.50	95.21	95.21	0.55%	6,003
Dec 12, 2025	95.00	95.35	94.18	94.69	94.69	0.62%	18,820
Dec 11, 2025	93.85	94.31	93.75	94.10	94.10	0.32%	5,264
Dec 10, 2025	95.00	95.00	91.45	93.80	93.80	-1.58%	7,837
Dec 9, 2025	95.80	96.70	95.30	95.31	95.31	-1.35%	13,105
Dec 8, 2025	97.40	97.55	96.20	96.61	96.61	-0.21%	14,178
Dec 5, 2025	97.45	97.80	96.80	96.82	96.82	-0.47%	13,008
Dec 4, 2025	97.50	97.75	97.20	97.28	97.28	0.71%	6,164
Dec 3, 2025	97.00	97.25	95.82	96.59	96.59	-0.88%	24,180
Dec 2, 2025	96.00	97.46	95.55	97.46	97.45	1.99%	65,927
Dec 1, 2025	94.75	95.55	94.10	95.55	95.55	1.22%	52,730
Nov 28, 2025	93.75	94.95	93.50	94.40	94.40	0.80%	37,934
Nov 27, 2025	93.45	93.75	93.00	93.65	93.65	0.66%	24,025