Cembra Money Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	98.70	99.20	98.30	98.75	98.75	0.41%	67,822
Jan 29, 2026	99.70	99.70	98.35	98.35	98.35	-1.21%	55,368
Jan 28, 2026	100.00	100.10	98.50	99.55	99.55	-0.30%	38,934
Jan 27, 2026	99.95	100.30	99.30	99.85	99.85	0.60%	56,880
Jan 26, 2026	100.20	100.20	99.10	99.25	99.25	0.10%	40,805
Jan 23, 2026	100.50	100.80	98.55	99.15	99.15	-1.54%	45,617
Jan 22, 2026	100.10	101.70	100.00	100.70	100.70	1.00%	69,418
Jan 21, 2026	99.20	100.00	98.70	99.70	99.70	-0.20%	67,162
Jan 20, 2026	99.80	100.10	99.05	99.90	99.90	-0.10%	58,277
Jan 19, 2026	99.60	100.30	99.05	100.00	100.00	-0.79%	60,255
Jan 16, 2026	100.00	100.80	99.20	100.80	100.80	0.85%	67,143
Jan 15, 2026	100.60	100.70	99.15	99.95	99.95	-0.74%	75,780
Jan 14, 2026	96.05	101.30	95.95	100.70	100.70	4.84%	107,480
Jan 13, 2026	97.65	97.70	95.55	96.05	96.05	-1.64%	44,348
Jan 12, 2026	97.15	97.80	97.00	97.65	97.65	0.41%	51,705
Jan 9, 2026	98.75	98.90	97.05	97.25	97.25	-1.27%	40,327
Jan 8, 2026	97.60	98.55	96.65	98.50	98.50	1.76%	76,411
Jan 7, 2026	101.70	101.70	96.30	96.80	96.80	-4.54%	86,319
Jan 6, 2026	102.00	102.10	101.00	101.40	101.40	-0.49%	62,902
Jan 5, 2026	99.60	101.90	99.40	101.90	101.90	2.57%	82,810
Dec 30, 2025	98.70	99.50	98.50	99.35	99.35	0.66%	28,861
Dec 29, 2025	98.60	99.35	98.40	98.70	98.70	-0.15%	38,570
Dec 23, 2025	98.95	99.35	98.40	98.85	98.85	0.10%	46,624
Dec 22, 2025	97.95	99.00	97.40	98.75	98.75	0.51%	51,646
Dec 19, 2025	99.80	99.80	98.25	98.25	98.25	-1.50%	228,810
Dec 18, 2025	97.85	99.75	97.70	99.75	99.75	2.05%	71,980
Dec 17, 2025	96.60	98.30	96.25	97.75	97.75	1.30%	75,470
Dec 16, 2025	95.20	96.55	95.20	96.50	96.50	1.74%	105,692
Dec 15, 2025	94.50	95.50	94.50	94.85	94.85	0.69%	102,147
Dec 12, 2025	94.55	95.50	94.20	94.20	94.20	0.11%	94,316
Dec 11, 2025	93.85	94.45	93.65	94.10	94.10	0.32%	46,116
Dec 10, 2025	95.10	95.10	91.00	93.80	93.80	-1.57%	101,859
Dec 9, 2025	95.90	97.15	95.30	95.30	95.30	-0.94%	61,686
Dec 8, 2025	97.05	97.65	96.05	96.20	96.20	-0.62%	62,289
Dec 5, 2025	97.35	97.90	96.80	96.80	96.80	-0.51%	54,922
Dec 4, 2025	97.30	97.80	97.05	97.30	97.30	0.05%	56,180
Dec 3, 2025	97.30	97.30	95.80	97.25	97.25	-0.21%	117,644
Dec 2, 2025	96.00	97.45	95.55	97.45	97.45	1.99%	138,043
Dec 1, 2025	94.65	95.55	94.10	95.55	95.55	0.63%	100,185
Nov 28, 2025	93.60	94.95	93.30	94.95	94.95	1.39%	124,462
Nov 27, 2025	93.35	93.75	92.90	93.65	93.65	0.54%	36,381
Nov 26, 2025	92.25	93.45	92.10	93.15	93.15	1.20%	45,681
Nov 25, 2025	91.15	92.05	90.60	92.05	92.05	1.38%	46,137
Nov 24, 2025	91.40	91.50	90.50	90.80	90.80	-0.16%	132,723
Nov 21, 2025	90.90	91.65	90.35	90.95	90.95	0.83%	52,284
Nov 20, 2025	90.25	90.95	89.90	90.20	90.20	0.95%	60,358
Nov 19, 2025	89.00	89.95	88.85	89.35	89.35	0.22%	39,543
Nov 18, 2025	89.90	89.90	88.45	89.15	89.15	-1.22%	60,144
Nov 17, 2025	90.40	91.30	89.95	90.25	90.25	-	35,628
Nov 14, 2025	90.70	90.80	89.75	90.25	90.25	-0.82%	41,337