Cint Group AB (publ) (FRA:8QX)
Germany
· Delayed Price · Currency is EUR 0.266
-0.011 (-4.04%)
At close: Dec 5, 2025
Cint Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -4.04% | - |
| Dec 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.74% | - |
| Dec 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 10.04% | - |
| Dec 2, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.78% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.09% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.88% | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.30% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.32% | - |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Nov 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.93% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.69% | - |
| Nov 20, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Nov 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.38% | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.56% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.50% | - |
| Nov 14, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.56% | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.61% | - |
| Nov 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.02% | - |
| Nov 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.07% | - |
| Nov 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.08% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.05% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.26% | - |
| Nov 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.92% | - |
| Nov 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.33% | - |
| Nov 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.39% | - |
| Oct 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | - |
| Oct 30, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.45% | - |
| Oct 29, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -4.31% | - |
| Oct 28, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -10.03% | - |
| Oct 27, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -34.18% | - |
| Oct 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.60% | - |
| Oct 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.71% | - |
| Oct 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.93% | - |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.09% | - |
| Oct 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.81% | - |
| Oct 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.17% | - |
| Oct 16, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Oct 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.58% | - |
| Oct 14, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.77% | - |
| Oct 13, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.65% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 4.98% | - |
| Oct 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.88% | - |
| Oct 8, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.33% | - |
| Oct 7, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -1.72% | - |
| Oct 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.87% | - |
| Oct 3, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.76% | - |
| Oct 2, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -3.38% | - |
| Oct 1, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.83% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.72% | - |
| Sep 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -4.08% | - |
| Sep 26, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.65% | - |
| Sep 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 4.09% | - |
| Sep 24, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.03% | - |
| Sep 23, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.48% | - |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -3.29% | - |
| Sep 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.00% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.42% | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.24% | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.03% | - |
| Sep 15, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.42% | - |
| Sep 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.59% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -3.01% | - |
| Sep 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.97% | - |
| Sep 9, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.89% | - |
| Sep 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 2.35% | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 2.14% | - |
| Sep 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.63% | - |
| Sep 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.96% | - |
| Sep 2, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.16% | - |
| Sep 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.72% | - |
| Aug 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.16% | - |
| Aug 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.45% | - |
| Aug 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.50% | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.90% | - |
| Aug 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.36% | - |
| Aug 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.84% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Aug 20, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.07% | - |
| Aug 19, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.06% | - |
| Aug 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.36% | - |
| Aug 15, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.83% | - |
| Aug 14, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.20% | - |
| Aug 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.35% | - |
| Aug 12, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.59% | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.77% | - |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 4.51% | - |
| Aug 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.11% | - |
| Aug 6, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.72% | - |
| Aug 5, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.97% | - |
| Aug 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.44% | - |
| Aug 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Jul 31, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.86% | - |
| Jul 30, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.63% | - |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -2.36% | - |
| Jul 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.08% | - |
| Jul 25, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 2.85% | - |
| Jul 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.47% | - |
| Jul 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Jul 22, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Jul 21, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.81% | - |