Cannabix Technologies Inc. (FRA:8CT)
Germany
· Delayed Price · Currency is EUR 0.304
-0.008 (-2.56%)
Last updated: Dec 5, 2025, 8:04 AM CET
Cannabix Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.56% | - |
| Dec 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.70% | - |
| Dec 3, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.49% | - |
| Dec 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 4.00% | - |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 2.74% | - |
| Nov 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.95% | - |
| Nov 27, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.80% | - |
| Nov 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.86% | - |
| Nov 25, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 1.90% | - |
| Nov 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.86% | - |
| Nov 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Nov 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Nov 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | - |
| Nov 18, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.40% | - |
| Nov 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Nov 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -4.57% | - |
| Nov 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.74% | - |
| Nov 12, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | - |
| Nov 11, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.58% | 1,000 |
| Nov 10, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -3.93% | - |
| Nov 7, 2025 | 0.34 | 0.36 | 0.34 | 0.36 | 0.36 | 5.33% | 1,083 |
| Nov 6, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.11% | - |
| Nov 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 12.50% | - |
| Nov 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Nov 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | - |
| Oct 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | - |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.77% | - |
| Oct 27, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.92% | - |
| Oct 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.70% | - |
| Oct 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | - |
| Oct 21, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | - |
| Oct 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.28% | - |
| Oct 17, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 3.31% | - |
| Oct 16, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -6.79% | - |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Oct 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | - |
| Oct 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.67% | - |
| Oct 10, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 2.98% | - |
| Oct 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.59% | - |
| Oct 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.60% | - |
| Oct 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.67% | - |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 11.11% | - |
| Oct 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.61% | - |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -5.78% | - |
| Oct 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 15.33% | - |
| Sep 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -2.60% | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.65% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -8.82% | - |
| Sep 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 6.25% | - |
| Sep 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | - |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.82% | - |
| Sep 22, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 2.48% | - |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.42% | - |
| Sep 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.77% | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.64% | - |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2,000 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | - |
| Sep 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | - |
| Sep 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Sep 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -3.51% | - |
| Sep 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.59% | - |
| Sep 5, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -1.16% | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -1.71% | - |
| Sep 3, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -0.57% | - |
| Sep 2, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 1, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.53% | 1,754 |
| Aug 29, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.58% | - |
| Aug 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.84% | - |
| Aug 27, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 26, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 4.17% | - |
| Aug 25, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -6.15% | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.70% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.73% | - |
| Aug 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 3.59% | - |
| Aug 19, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.18% | - |
| Aug 18, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -7.14% | - |
| Aug 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 5.81% | - |
| Aug 14, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.27% | - |
| Aug 13, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.22% | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -3.23% | - |
| Aug 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.64% | - |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 3.98% | - |
| Aug 7, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | 0.57% | - |
| Aug 6, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -1.69% | - |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | - |
| Aug 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.30% | - |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.55% | - |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.09% | - |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.10% | - |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.63% | - |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.08% | - |
| Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.06% | - |
| Jul 24, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 0.53% | - |
| Jul 23, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 1.63% | - |
| Jul 22, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.00% | - |
| Jul 21, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 3.63% | - |