Skip to main content
Cyviz AS (FRA:8P9)
Germany flag Germany · Delayed Price · Currency is EUR
2.880
-0.040 (-1.37%)
At close: Dec 5, 2025

Cyviz AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.882.882.882.882.88-1.37%-
Dec 4, 20252.922.922.922.922.921.39%-
Dec 3, 20252.882.882.882.882.88-0.69%-
Dec 2, 20252.902.902.902.902.901.75%-
Dec 1, 20252.852.852.852.852.85--
Nov 28, 20252.852.852.852.852.85-0.35%-
Nov 27, 20252.862.862.862.862.86-1.38%-
Nov 26, 20252.902.902.902.902.90-0.34%-
Nov 25, 20252.912.912.912.912.91-0.34%-
Nov 24, 20252.922.922.922.922.92-2.34%-
Nov 21, 20252.992.992.992.992.99-2.61%-
Nov 20, 20253.073.073.073.073.07--
Nov 19, 20253.073.073.073.073.070.99%-
Nov 18, 20253.043.043.043.043.04-0.98%-
Nov 17, 20253.073.073.073.073.073.37%-
Nov 14, 20252.972.972.972.972.97-4.50%-
Nov 13, 20253.113.113.113.113.112.64%-
Nov 12, 20253.033.033.033.033.031.00%-
Nov 11, 20253.003.003.003.003.00-0.33%-
Nov 10, 20253.013.013.013.013.011.01%-
Nov 7, 20252.982.982.982.982.98-3.56%-
Nov 6, 20253.093.093.093.093.091.64%-
Nov 5, 20253.043.043.043.043.04-2.25%-
Nov 4, 20253.113.113.113.113.111.30%-
Nov 3, 20253.073.073.073.073.07-0.65%-
Oct 31, 20253.093.093.093.093.09--
Oct 30, 20253.063.093.063.093.090.98%-
Oct 29, 20253.063.063.063.063.060.33%-
Oct 28, 20253.053.053.053.053.05--
Oct 27, 20253.063.063.053.053.051.33%-
Oct 24, 20253.013.013.013.013.01-0.33%-
Oct 23, 20253.023.023.023.023.020.33%-
Oct 22, 20253.013.013.013.013.010.67%-
Oct 21, 20252.992.992.992.992.992.05%-
Oct 20, 20252.932.932.932.932.93-5.48%-
Oct 17, 20253.103.103.103.103.104.03%-
Oct 16, 20252.982.982.982.982.98--
Oct 15, 20252.982.982.982.982.98-0.67%-
Oct 14, 20253.003.003.003.003.001.01%-
Oct 13, 20252.972.972.972.972.970.34%-
Oct 10, 20252.962.962.962.962.961.02%-
Oct 9, 20252.932.932.932.932.93-2.66%-
Oct 8, 20253.013.013.013.013.01-1.31%-
Oct 7, 20253.053.053.053.053.050.33%-
Oct 6, 20253.043.043.043.043.042.70%-
Oct 3, 20252.962.962.962.962.96--
Oct 2, 20253.013.012.962.962.96-1.99%-
Oct 1, 20253.023.023.023.023.022.37%-
Sep 30, 20252.952.952.952.952.95-2.96%-
Sep 29, 20253.043.043.043.043.040.66%-
Sep 26, 20253.023.023.023.023.02-0.98%-
Sep 25, 20253.053.053.053.053.05-0.65%-
Sep 24, 20253.073.073.073.073.07-0.32%-
Sep 23, 20253.083.083.083.083.08--
Sep 22, 20253.083.083.083.083.082.67%-
Sep 19, 20253.003.003.003.003.00--
Sep 18, 20253.003.003.003.003.000.67%-
Sep 17, 20252.982.982.982.982.98-1.32%-
Sep 16, 20253.023.023.023.023.022.72%-
Sep 15, 20253.003.002.942.942.941.03%-
Sep 12, 20252.912.912.912.912.910.34%-
Sep 11, 20252.902.902.902.902.90-0.34%-
Sep 10, 20252.902.912.902.912.911.39%-
Sep 9, 20252.872.872.872.872.87-1.37%-
Sep 8, 20252.912.912.912.912.91-0.34%-
Sep 5, 20252.922.922.922.922.921.74%-
Sep 4, 20252.872.872.872.872.87-0.35%-
Sep 3, 20252.882.882.882.882.88-0.35%-
Sep 2, 20252.892.892.892.892.892.48%-
Sep 1, 20252.822.822.822.822.82-0.70%-
Aug 29, 20252.842.842.842.842.84-3.07%-
Aug 28, 20252.932.932.932.932.93--
Aug 27, 20252.932.932.932.932.93--
Aug 26, 20252.932.932.932.932.93-0.34%-
Aug 25, 20252.942.942.942.942.94-2.00%-
Aug 22, 20253.003.003.003.003.00-3.23%-
Aug 21, 20253.103.103.103.103.10-1.90%-
Aug 20, 20253.163.163.163.163.161.28%-
Aug 19, 20253.123.123.123.123.121.96%-
Aug 18, 20253.063.063.063.063.063.38%-
Aug 15, 20252.962.962.962.962.96-1.00%-
Aug 14, 20252.992.992.992.992.995.65%-
Aug 13, 20252.832.832.832.832.83-1.05%-
Aug 12, 20252.862.862.862.862.861.06%-
Aug 11, 20252.832.832.832.832.83-1.05%-
Aug 8, 20252.862.862.862.862.86-2.39%-
Aug 7, 20252.932.932.932.932.931.74%-
Aug 6, 20252.932.932.882.882.88-1.03%-
Aug 5, 20252.942.942.912.912.910.34%-
Aug 4, 20252.852.902.852.902.902.11%-
Aug 1, 20252.842.842.842.842.84-3.07%-
Jul 31, 20252.932.932.932.932.93-1.35%-
Jul 30, 20252.972.972.972.972.97-1.66%-
Jul 29, 20253.023.023.023.023.02--
Jul 28, 20253.023.023.023.023.020.33%-
Jul 25, 20253.013.013.013.013.013.08%-
Jul 24, 20252.922.922.922.922.924.29%-
Jul 23, 20252.802.802.802.802.800.72%-
Jul 22, 20252.782.782.782.782.780.72%-
Jul 21, 20252.762.762.762.762.76-1.43%-