Cerence Inc. (FRA:0S6)
Germany
· Delayed Price · Currency is EUR 10.99
+0.20 (1.89%)
Last updated: Dec 5, 2025, 10:18 AM CET
Cerence Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.12 | 10.12 | 10.04 | 10.04 | 10.04 | 8.81% | - |
| Dec 3, 2025 | 9.36 | 9.37 | 9.23 | 9.23 | 9.23 | 3.35% | - |
| Dec 2, 2025 | 8.91 | 8.93 | 8.91 | 8.93 | 8.93 | -1.42% | - |
| Dec 1, 2025 | 9.26 | 9.28 | 9.06 | 9.06 | 9.06 | 1.83% | - |
| Nov 28, 2025 | 8.77 | 8.89 | 8.77 | 8.89 | 8.89 | 0.65% | - |
| Nov 27, 2025 | 8.83 | 8.84 | 8.83 | 8.84 | 8.84 | 0.71% | - |
| Nov 26, 2025 | 8.83 | 8.83 | 8.77 | 8.78 | 8.78 | -3.59% | 125 |
| Nov 25, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | 2.37% | - |
| Nov 24, 2025 | 8.88 | 8.89 | 8.86 | 8.89 | 8.89 | 3.89% | - |
| Nov 21, 2025 | 8.51 | 8.56 | 8.51 | 8.56 | 8.56 | -3.58% | - |
| Nov 20, 2025 | 8.58 | 8.88 | 8.58 | 8.88 | 8.88 | 34.42% | 400 |
| Nov 19, 2025 | 6.59 | 6.64 | 6.59 | 6.60 | 6.60 | 1.09% | - |
| Nov 18, 2025 | 6.56 | 6.59 | 6.53 | 6.53 | 6.53 | -5.78% | - |
| Nov 17, 2025 | 7.12 | 7.14 | 6.93 | 6.93 | 6.93 | 2.09% | - |
| Nov 14, 2025 | 7.15 | 7.15 | 6.79 | 6.79 | 6.79 | -9.80% | - |
| Nov 13, 2025 | 7.71 | 7.71 | 7.53 | 7.53 | 7.53 | -6.16% | - |
| Nov 12, 2025 | 8.01 | 8.47 | 8.00 | 8.02 | 8.02 | -0.74% | 600 |
| Nov 11, 2025 | 8.07 | 8.08 | 8.06 | 8.08 | 8.08 | -0.30% | - |
| Nov 10, 2025 | 7.99 | 8.11 | 7.98 | 8.11 | 8.11 | 7.28% | - |
| Nov 7, 2025 | 7.80 | 7.80 | 7.56 | 7.56 | 7.56 | -8.81% | 900 |
| Nov 6, 2025 | 8.26 | 8.29 | 8.26 | 8.29 | 8.29 | -1.42% | - |
| Nov 5, 2025 | 8.06 | 8.41 | 8.06 | 8.41 | 8.41 | 3.78% | - |
| Nov 4, 2025 | 9.15 | 9.16 | 8.10 | 8.10 | 8.10 | -18.40% | 500 |
| Nov 3, 2025 | 9.04 | 9.93 | 9.04 | 9.93 | 9.93 | 1.82% | - |
| Oct 31, 2025 | 9.16 | 9.75 | 9.13 | 9.75 | 9.75 | 3.17% | 1,500 |
| Oct 30, 2025 | 9.43 | 9.48 | 9.17 | 9.45 | 9.45 | 1.51% | 2,433 |
| Oct 29, 2025 | 9.60 | 9.74 | 9.31 | 9.31 | 9.31 | -0.92% | - |
| Oct 28, 2025 | 9.46 | 9.60 | 9.40 | 9.40 | 9.40 | -1.64% | 500 |
| Oct 27, 2025 | 9.77 | 9.98 | 9.55 | 9.55 | 9.55 | -3.24% | - |
| Oct 24, 2025 | 9.57 | 9.87 | 9.55 | 9.87 | 9.87 | 4.76% | - |
| Oct 23, 2025 | 9.30 | 9.42 | 9.29 | 9.42 | 9.42 | -4.82% | - |
| Oct 22, 2025 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | 1.04% | - |
| Oct 21, 2025 | 9.95 | 9.95 | 9.80 | 9.80 | 9.80 | 2.03% | - |
| Oct 20, 2025 | 9.47 | 9.60 | 9.47 | 9.60 | 9.60 | -1.32% | - |
| Oct 17, 2025 | 9.60 | 9.73 | 9.56 | 9.73 | 9.73 | -5.54% | - |
| Oct 16, 2025 | 10.20 | 10.30 | 10.19 | 10.30 | 10.30 | -8.62% | - |
| Oct 15, 2025 | 11.05 | 11.27 | 11.05 | 11.27 | 11.27 | 21.67% | - |
| Oct 14, 2025 | 9.49 | 9.72 | 9.27 | 9.27 | 9.27 | -2.24% | 5,200 |
| Oct 13, 2025 | 9.17 | 9.70 | 9.17 | 9.48 | 9.48 | -4.22% | 3,610 |
| Oct 10, 2025 | 9.92 | 9.92 | 9.90 | 9.90 | 9.90 | -1.20% | 108 |
| Oct 9, 2025 | 10.09 | 10.09 | 10.02 | 10.02 | 10.02 | 2.01% | - |
| Oct 8, 2025 | 10.22 | 10.22 | 9.82 | 9.82 | 9.82 | -9.13% | 435 |
| Oct 7, 2025 | 10.39 | 10.81 | 10.39 | 10.81 | 10.81 | 0.63% | - |
| Oct 6, 2025 | 10.59 | 10.74 | 10.59 | 10.74 | 10.74 | 3.17% | - |
| Oct 3, 2025 | 11.04 | 11.12 | 10.41 | 10.41 | 10.41 | -3.68% | 250 |
| Oct 2, 2025 | 10.69 | 10.81 | 10.69 | 10.81 | 10.81 | 4.83% | - |
| Oct 1, 2025 | 10.92 | 10.92 | 10.22 | 10.31 | 10.31 | 3.42% | 28 |
| Sep 30, 2025 | 9.88 | 9.97 | 9.87 | 9.97 | 9.97 | -6.38% | - |
| Sep 29, 2025 | 10.02 | 10.65 | 10.01 | 10.65 | 10.65 | -0.15% | 150 |
| Sep 26, 2025 | 9.54 | 10.66 | 9.47 | 10.66 | 10.66 | 13.90% | 465 |
| Sep 25, 2025 | 9.61 | 9.63 | 9.36 | 9.36 | 9.36 | -7.13% | 20 |
| Sep 24, 2025 | 9.89 | 10.08 | 9.89 | 10.08 | 10.08 | -3.89% | - |
| Sep 23, 2025 | 10.34 | 10.49 | 10.34 | 10.49 | 10.49 | -1.06% | - |
| Sep 22, 2025 | 10.27 | 10.60 | 10.13 | 10.60 | 10.60 | 9.46% | 480 |
| Sep 19, 2025 | 9.71 | 9.71 | 9.68 | 9.68 | 9.68 | -3.85% | - |
| Sep 18, 2025 | 9.83 | 10.07 | 9.83 | 10.07 | 10.07 | -1.25% | - |
| Sep 17, 2025 | 9.28 | 10.20 | 9.28 | 10.20 | 10.20 | 20.03% | 490 |
| Sep 16, 2025 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | -2.91% | - |
| Sep 15, 2025 | 8.64 | 8.75 | 8.63 | 8.75 | 8.75 | 6.21% | - |
| Sep 12, 2025 | 8.13 | 8.24 | 8.12 | 8.24 | 8.24 | 5.56% | - |
| Sep 11, 2025 | 7.84 | 7.84 | 7.79 | 7.81 | 7.81 | -5.34% | - |
| Sep 10, 2025 | 8.01 | 8.25 | 8.00 | 8.25 | 8.25 | -1.02% | - |
| Sep 9, 2025 | 7.92 | 8.33 | 7.92 | 8.33 | 8.33 | 1.17% | 43 |
| Sep 8, 2025 | 7.67 | 8.24 | 7.67 | 8.24 | 8.24 | -2.28% | 2,274 |
| Sep 5, 2025 | 8.46 | 8.46 | 8.43 | 8.43 | 8.43 | 4.38% | - |
| Sep 4, 2025 | 8.09 | 8.10 | 8.07 | 8.07 | 8.07 | -3.02% | - |
| Sep 3, 2025 | 8.32 | 8.33 | 8.32 | 8.33 | 8.33 | -3.20% | - |
| Sep 2, 2025 | 8.72 | 8.72 | 8.60 | 8.60 | 8.60 | -1.39% | - |
| Sep 1, 2025 | 8.70 | 8.72 | 8.70 | 8.72 | 8.72 | -2.01% | - |
| Aug 29, 2025 | 8.81 | 8.90 | 8.79 | 8.90 | 8.90 | -1.62% | - |
| Aug 28, 2025 | 8.72 | 9.05 | 8.72 | 9.05 | 9.05 | 3.99% | - |
| Aug 27, 2025 | 8.63 | 8.70 | 8.63 | 8.70 | 8.70 | -1.18% | - |
| Aug 26, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | -3.39% | - |
| Aug 25, 2025 | 9.29 | 9.31 | 9.11 | 9.11 | 9.11 | 3.29% | - |
| Aug 22, 2025 | 8.67 | 8.82 | 8.67 | 8.82 | 8.82 | -1.37% | - |
| Aug 21, 2025 | 8.91 | 8.95 | 8.91 | 8.95 | 8.95 | -0.08% | - |
| Aug 20, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | -6.44% | - |
| Aug 19, 2025 | 9.60 | 9.60 | 9.57 | 9.57 | 9.57 | -1.80% | - |
| Aug 18, 2025 | 9.80 | 10.27 | 9.74 | 9.74 | 9.74 | -8.21% | 10 |
| Aug 15, 2025 | 10.61 | 10.63 | 10.59 | 10.62 | 10.62 | -3.51% | 50 |
| Aug 14, 2025 | 11.13 | 11.24 | 10.51 | 11.00 | 11.00 | 0.02% | 2,099 |
| Aug 13, 2025 | 9.43 | 11.00 | 9.43 | 11.00 | 11.00 | 38.10% | 225 |
| Aug 12, 2025 | 7.94 | 7.97 | 7.94 | 7.97 | 7.97 | -7.38% | - |
| Aug 11, 2025 | 7.64 | 8.60 | 7.63 | 8.60 | 8.60 | 9.41% | 111 |
| Aug 8, 2025 | 7.66 | 8.11 | 7.65 | 7.86 | 7.86 | -3.61% | 165 |
| Aug 7, 2025 | 7.93 | 8.15 | 7.93 | 8.15 | 8.15 | 12.30% | - |
| Aug 6, 2025 | 7.25 | 7.26 | 7.25 | 7.26 | 7.26 | -7.26% | - |
| Aug 5, 2025 | 7.31 | 7.83 | 7.29 | 7.83 | 7.83 | 12.45% | 50 |
| Aug 4, 2025 | 6.89 | 6.96 | 6.89 | 6.96 | 6.96 | -2.16% | - |
| Aug 1, 2025 | 7.27 | 7.27 | 7.12 | 7.12 | 7.12 | -3.59% | - |
| Jul 31, 2025 | 7.34 | 7.38 | 7.34 | 7.38 | 7.38 | -2.38% | - |
| Jul 30, 2025 | 7.41 | 7.56 | 7.41 | 7.56 | 7.56 | -0.81% | - |
| Jul 29, 2025 | 7.89 | 8.32 | 7.62 | 7.62 | 7.62 | -3.68% | 340 |
| Jul 28, 2025 | 7.72 | 7.91 | 7.72 | 7.91 | 7.91 | -0.24% | - |
| Jul 25, 2025 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | -3.96% | - |
| Jul 24, 2025 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | 3.94% | - |
| Jul 23, 2025 | 7.82 | 7.95 | 7.72 | 7.95 | 7.95 | 2.41% | - |
| Jul 22, 2025 | 7.69 | 7.76 | 7.69 | 7.76 | 7.76 | -4.50% | - |
| Jul 21, 2025 | 8.02 | 8.13 | 8.02 | 8.13 | 8.13 | -3.88% | - |
| Jul 18, 2025 | 7.95 | 8.45 | 7.94 | 8.45 | 8.45 | 8.44% | 180 |