Cembra Money Bank AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	97.00	97.70	96.50	97.15	97.15	-	51,689
Mar 11, 2026	98.05	98.10	96.25	97.15	97.15	-1.07%	71,019
Mar 10, 2026	99.70	100.30	98.20	98.20	98.20	0.20%	79,425
Mar 9, 2026	96.10	98.00	95.35	98.00	98.00	0.67%	59,661
Mar 6, 2026	98.95	99.00	96.50	97.35	97.35	-1.32%	65,301
Mar 5, 2026	99.90	100.10	98.65	98.65	98.65	-1.10%	101,883
Mar 4, 2026	97.70	100.70	97.60	99.75	99.75	2.68%	169,118
Mar 3, 2026	99.45	99.45	96.10	97.15	97.15	-2.85%	114,209
Mar 2, 2026	97.50	100.40	97.15	100.00	100.00	0.40%	62,381
Feb 27, 2026	99.85	100.30	98.65	99.60	99.60	-0.25%	113,371
Feb 26, 2026	98.30	100.00	98.00	99.85	99.85	1.58%	58,119
Feb 25, 2026	97.05	98.55	97.05	98.30	98.30	1.13%	55,990
Feb 24, 2026	96.40	98.00	96.00	97.20	97.20	0.83%	67,757
Feb 23, 2026	96.90	97.85	96.05	96.40	96.40	-0.05%	67,983
Feb 20, 2026	94.00	96.90	93.90	96.45	96.45	3.77%	93,810
Feb 19, 2026	99.00	99.00	92.05	92.95	92.95	-6.30%	377,679
Feb 18, 2026	99.10	99.80	98.60	99.20	99.20	0.05%	85,401
Feb 17, 2026	98.25	99.15	97.30	99.15	99.15	1.64%	65,669
Feb 16, 2026	97.60	98.30	97.45	97.55	97.55	0.10%	51,291
Feb 13, 2026	98.60	98.75	97.00	97.45	97.45	-0.51%	86,064
Feb 12, 2026	98.50	99.30	97.65	97.95	97.95	-0.51%	99,444
Feb 11, 2026	99.65	100.20	98.05	98.45	98.45	-1.50%	44,753
Feb 10, 2026	100.40	100.80	99.55	99.95	99.95	-0.35%	43,653
Feb 9, 2026	99.15	100.30	98.95	100.30	100.30	1.01%	45,997
Feb 6, 2026	99.30	100.20	99.00	99.30	99.30	-0.30%	48,668
Feb 5, 2026	99.95	100.50	99.05	99.60	99.60	0.86%	51,218
Feb 4, 2026	99.60	99.85	98.20	98.75	98.75	-0.50%	94,381
Feb 3, 2026	101.40	101.60	98.20	99.25	99.25	-1.24%	51,034
Feb 2, 2026	98.90	100.70	98.45	100.50	100.50	1.77%	43,719
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