CyberAgent, Inc. (FRA:CL2)
Germany
· Delayed Price · Currency is EUR 7.45
-0.15 (-1.97%)
Last updated: Dec 5, 2025, 8:18 AM CET
CyberAgent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Dec 4, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.01% | - |
| Dec 3, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Dec 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Dec 1, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Nov 28, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Nov 27, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 26, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 5.44% | - |
| Nov 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Nov 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.70% | - |
| Nov 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Nov 19, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.99% | - |
| Nov 18, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Nov 17, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -4.35% | - |
| Nov 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -5.29% | - |
| Nov 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Nov 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Nov 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Nov 7, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Nov 6, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.76% | - |
| Nov 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Nov 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Nov 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Oct 31, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 3.01% | - |
| Oct 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | 170 |
| Oct 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.29% | 200 |
| Oct 28, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Oct 27, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Oct 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Oct 22, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Oct 21, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Oct 20, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.81% | - |
| Oct 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -2.73% | - |
| Oct 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.61% | - |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 14, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.35% | - |
| Oct 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Oct 9, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Oct 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.05% | - |
| Oct 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Oct 2, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.03% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Sep 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | - |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Sep 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Sep 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | -1.96% | - |
| Sep 24, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.10 | 0.99% | 200 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 2.54% | - |
| Sep 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.76 | -2.48% | - |
| Sep 19, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Sep 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | -1.94% | - |
| Sep 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | -0.95% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 1.94% | - |
| Sep 11, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | - | - |
| Sep 9, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 1.98% | - |
| Sep 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | - | - |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.00 | 1.00% | - |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 1.01% | - |
| Sep 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.80 | -2.94% | - |
| Sep 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Sep 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -0.96% | - |
| Aug 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.30 | 0.97% | - |
| Aug 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | 0.98% | - |
| Aug 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Aug 26, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | - | - |
| Aug 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.10 | -0.97% | - |
| Aug 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.20 | -1.90% | - |
| Aug 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -0.94% | - |
| Aug 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | - | - |
| Aug 19, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.50 | 0.95% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | 7.69% | 300 |
| Aug 15, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.66 | -4.41% | - |
| Aug 14, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.10 | 2.51% | 90 |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.85 | -0.50% | - |
| Aug 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.90 | 2.04% | - |
| Aug 11, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.71 | 5.38% | 250 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.21 | 2.20% | - |
| Aug 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 1.68% | - |
| Aug 6, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | -1.10% | - |
| Aug 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.96 | -0.55% | - |
| Aug 4, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.01 | 1.11% | - |
| Aug 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.56% | - |
| Jul 31, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.86 | 0.56% | - |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 0.56% | - |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.76 | 1.72% | - |
| Jul 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.62 | -3.33% | - |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | -2.17% | - |
| Jul 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | - | - |
| Jul 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.11 | 2.22% | - |
| Jul 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 1.12% | - |
| Jul 21, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.81 | 0.56% | - |