Community Financial System, Inc. (FRA:CBY)
Germany
· Delayed Price · Currency is EUR 50.00
+0.20 (0.40%)
At close: Dec 5, 2025
FRA:CBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Dec 4, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Dec 2, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 2.47% | - |
| Dec 1, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.62% | - |
| Nov 28, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Nov 27, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Nov 26, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Nov 25, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.81% | - |
| Nov 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.66% | - |
| Nov 21, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Nov 20, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Nov 19, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Nov 18, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -4.51% | - |
| Nov 17, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 1.24% | - |
| Nov 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Nov 13, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Nov 12, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Nov 11, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.22% | - |
| Nov 10, 2025 | 48.80 | 49.20 | 48.80 | 49.20 | 49.20 | 1.23% | 1 |
| Nov 7, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.82% | - |
| Nov 6, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Nov 5, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |
| Nov 4, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Nov 3, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Oct 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.83% | - |
| Oct 30, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Oct 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Oct 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | - |
| Oct 27, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 50.00 | 2.46% | 1 |
| Oct 24, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Oct 23, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Oct 22, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 0.41% | - |
| Oct 21, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1.69% | - |
| Oct 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.72% | - |
| Oct 17, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -5.28% | - |
| Oct 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | - |
| Oct 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.41% | - |
| Oct 13, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.63% | - |
| Oct 10, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Oct 9, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Oct 8, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Oct 7, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Oct 6, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.81% | - |
| Oct 3, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.40% | - |
| Oct 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Oct 1, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.40% | - |
| Sep 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -2.35% | - |
| Sep 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Sep 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.99% | - |
| Sep 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 23, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -2.91% | 29 |
| Sep 22, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| Sep 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Sep 18, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.04% | - |
| Sep 17, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Sep 16, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.20% | - |
| Sep 15, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -0.40% | - |
| Sep 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Sep 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | - | - |
| Sep 10, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | -0.98% | - |
| Sep 9, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | - | - |
| Sep 8, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | -1.92% | - |
| Sep 5, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.59 | 2.97% | - |
| Sep 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | -0.98% | - |
| Sep 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | 0.99% | - |
| Sep 2, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.10 | -0.98% | - |
| Sep 1, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 50.60 | -0.97% | - |
| Aug 29, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | -1.90% | - |
| Aug 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.08 | 0.96% | - |
| Aug 27, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.59 | - | - |
| Aug 26, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 51.59 | 0.97% | - |
| Aug 25, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.09 | 4.67% | - |
| Aug 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 48.81 | 1.65% | - |
| Aug 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | - | - |
| Aug 20, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | - | - |
| Aug 19, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.02 | 1.68% | - |
| Aug 18, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.22 | -4.03% | - |
| Aug 15, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.21 | - | - |
| Aug 14, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.21 | -0.40% | - |
| Aug 13, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | 3.32% | - |
| Aug 12, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 47.82 | 4.78% | - |
| Aug 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | 0.44% | - |
| Aug 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.44 | 0.88% | - |
| Aug 7, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.04 | - | - |
| Aug 6, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.04 | 0.44% | - |
| Aug 5, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.84 | 0.89% | - |
| Aug 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.44 | -2.61% | 35 |
| Aug 1, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | -0.86% | - |
| Jul 31, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.03 | -0.43% | - |
| Jul 30, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.23 | -0.43% | - |
| Jul 29, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.43 | 1.74% | - |
| Jul 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.64 | 1.32% | - |
| Jul 25, 2025 | 46.20 | 46.20 | 45.40 | 45.40 | 45.04 | -3.40% | 97 |
| Jul 24, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.63 | -0.42% | - |
| Jul 23, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 46.83 | -4.45% | - |
| Jul 22, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.01 | -0.80% | - |
| Jul 21, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.41 | -0.40% | - |