Cyber_Folks S.A. (FRA:0K0)
Germany
· Delayed Price · Currency is EUR 41.55
-0.05 (-0.12%)
At close: Dec 5, 2025
Cyber_Folks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -0.12% | - |
| Dec 4, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -0.12% | - |
| Dec 3, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -2.34% | - |
| Dec 2, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.12% | - |
| Dec 1, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -1.73% | - |
| Nov 28, 2025 | 42.15 | 43.35 | 42.15 | 43.35 | 43.35 | 6.25% | 1 |
| Nov 27, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -1.21% | - |
| Nov 26, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 1.60% | - |
| Nov 25, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.85% | - |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.20% | - |
| Nov 21, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.85% | - |
| Nov 20, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 3.26% | - |
| Nov 19, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -4.55% | - |
| Nov 18, 2025 | 41.60 | 41.75 | 41.60 | 41.75 | 41.75 | 1.09% | 2 |
| Nov 17, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.49% | - |
| Nov 14, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -3.41% | - |
| Nov 13, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | 1.19% | - |
| Nov 12, 2025 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | 0.12% | - |
| Nov 11, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.23% | - |
| Nov 10, 2025 | 42.10 | 43.40 | 42.10 | 43.40 | 43.40 | 3.09% | 52 |
| Nov 7, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -4.64% | - |
| Nov 6, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | 1.96% | - |
| Nov 5, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | -0.80% | - |
| Nov 4, 2025 | 42.75 | 43.65 | 42.75 | 43.65 | 43.65 | 2.46% | 5 |
| Nov 3, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -2.74% | - |
| Oct 31, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -3.52% | - |
| Oct 30, 2025 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 0.89% | 25 |
| Oct 29, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | 1.81% | 20 |
| Oct 28, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.34% | - |
| Oct 27, 2025 | 44.05 | 44.05 | 44.05 | 44.05 | 44.05 | -2.76% | - |
| Oct 24, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.89% | - |
| Oct 23, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.90% | - |
| Oct 22, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 1.71% | - |
| Oct 21, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 0.34% | - |
| Oct 20, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.23% | - |
| Oct 17, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 0.47% | - |
| Oct 16, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 4.04% | - |
| Oct 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -2.39% | - |
| Oct 14, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.24% | - |
| Oct 13, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -4.03% | - |
| Oct 10, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.64% | - |
| Oct 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.94% | - |
| Oct 8, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -0.47% | - |
| Oct 7, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -2.30% | - |
| Oct 6, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.02% | - |
| Oct 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | - |
| Oct 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.10% | 17 |
| Oct 1, 2025 | 44.05 | 45.50 | 44.05 | 45.50 | 45.50 | 6.43% | 31 |
| Sep 30, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -2.51% | - |
| Sep 29, 2025 | 43.10 | 43.85 | 43.10 | 43.85 | 43.85 | 0.69% | 27 |
| Sep 26, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.02% | - |
| Sep 25, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.68% | - |
| Sep 24, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | 0.67% | - |
| Sep 23, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | -1.88% | - |
| Sep 22, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 1.68% | - |
| Sep 19, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 2.30% | - |
| Sep 18, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | 2.35% | - |
| Sep 17, 2025 | 42.55 | 42.55 | 42.55 | 42.55 | 42.55 | -1.39% | - |
| Sep 16, 2025 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | -0.69% | - |
| Sep 15, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 1.88% | - |
| Sep 12, 2025 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | 3.02% | - |
| Sep 11, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -2.59% | - |
| Sep 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.12% | - |
| Sep 9, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 0.35% | - |
| Sep 8, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 4.06% | - |
| Sep 5, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.99% | - |
| Sep 4, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 1.00% | - |
| Sep 3, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.50% | - |
| Sep 2, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.50% | - |
| Sep 1, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.49% | - |
| Aug 29, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - | - |
| Aug 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | -0.25% | - |
| Aug 27, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.12% | - |
| Aug 26, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.14% | - |
| Aug 25, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -3.05% | - |
| Aug 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Aug 21, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.76% | - |
| Aug 20, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.51% | - |
| Aug 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.54% | - |
| Aug 18, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - | - |
| Aug 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -1.39% | - |
| Aug 14, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.38% | - |
| Aug 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -3.18% | - |
| Aug 12, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.85% | - |
| Aug 11, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.73% | - |
| Aug 8, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.74% | - |
| Aug 7, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.75% | - |
| Aug 6, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.25% | - |
| Aug 5, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.87% | - |
| Aug 4, 2025 | 42.00 | 42.00 | 40.20 | 40.20 | 40.20 | -4.40% | 73 |
| Aug 1, 2025 | 41.50 | 42.05 | 41.50 | 42.05 | 42.05 | 1.08% | 27 |
| Jul 31, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 9.19% | - |
| Jul 30, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.13% | - |
| Jul 29, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 3.95% | - |
| Jul 28, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -0.94% | - |
| Jul 25, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.40% | - |
| Jul 24, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Jul 23, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.27% | - |
| Jul 22, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -2.64% | - |
| Jul 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 1.61% | - |