Companhia Brasileira De Distribuicao (FRA:C1B2)
Germany
· Delayed Price · Currency is EUR 0.600
-0.005 (-0.83%)
At close: Dec 4, 2025
FRA:C1B2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Dec 4, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Dec 3, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Dec 1, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 4.13% | 800 |
| Nov 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -12.95% | - |
| Nov 26, 2025 | 0.61 | 0.70 | 0.61 | 0.70 | 0.70 | 11.20% | 100 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 12.61% | - |
| Nov 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.13% | - |
| Nov 21, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.68% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 11.21% | - |
| Nov 19, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.93% | - |
| Nov 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Nov 14, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.94% | - |
| Nov 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.50% | - |
| Nov 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 8.82% | 700 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Nov 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.90% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.94% | - |
| Nov 6, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.83% | - |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | - |
| Nov 4, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 7.69% | 20,000 |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 2.97% | - |
| Oct 31, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -6.48% | - |
| Oct 30, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 8.00% | - |
| Oct 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 4.60% | - |
| Oct 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -8.08% | - |
| Oct 27, 2025 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 9.24% | - |
| Oct 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -4.03% | - |
| Oct 23, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 0.40% | - |
| Oct 22, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -13.33% | - |
| Oct 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.87% | - |
| Oct 20, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 15.38% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.90% | - |
| Oct 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Oct 13, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.96% | - |
| Oct 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -11.86% | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 10.28% | - |
| Oct 8, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Oct 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Oct 2, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -7.94% | - |
| Oct 1, 2025 | 0.55 | 0.63 | 0.55 | 0.63 | 0.63 | 2.44% | 100 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 3.36% | - |
| Sep 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.84% | - |
| Sep 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 5.31% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.80% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.13% | - |
| Sep 22, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 4.46% | - |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08% | - |
| Sep 18, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 6.31% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -4.31% | - |
| Sep 16, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -4.13% | - |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 10.00% | - |
| Sep 12, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -7.56% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -5.56% | - |
| Sep 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 8.62% | - |
| Sep 9, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.68% | - |
| Sep 5, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 8.65% | - |
| Sep 3, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | 2.97% | 300 |
| Sep 2, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -2.88% | - |
| Sep 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | - |
| Aug 29, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.76% | - |
| Aug 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Aug 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.91% | - |
| Aug 26, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 10.99% | - |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.31% | - |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.78% | - |
| Aug 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 10.29% | - |
| Aug 20, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -2.86% | - |
| Aug 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.45% | - |
| Aug 18, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 6.28% | - |
| Aug 15, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -2.05% | 450 |
| Aug 14, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -11.36% | - |
| Aug 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.90% | - |
| Aug 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.89% | - |
| Aug 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.61% | - |
| Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.50% | - |
| Aug 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -22.14% | - |
| Aug 6, 2025 | 0.49 | 0.56 | 0.49 | 0.56 | 0.56 | 14.29% | 100 |
| Aug 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.97% | - |
| Aug 4, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -4.72% | - |
| Jul 31, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 9.50% | - |
| Jul 30, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -4.16% | - |
| Jul 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 5.65% | - |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 24.48% | - |
| Jul 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.43% | - |
| Jul 23, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.85% | - |
| Jul 22, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -10.00% | - |
| Jul 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.90% | - |
| Jul 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 7.94% | - |
| Jul 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.31% | - |