Chiyoda Corporation (FRA:CYA)
Germany
· Delayed Price · Currency is EUR 3.780
+0.180 (5.00%)
Last updated: Dec 5, 2025, 8:03 AM CET
Chiyoda Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 4.65% | 500 |
| Dec 3, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Dec 2, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -6.84% | - |
| Dec 1, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.55% | - |
| Nov 28, 2025 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | 5.35% | 912 |
| Nov 27, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -4.10% | - |
| Nov 26, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Nov 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 3.19% | - |
| Nov 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Nov 21, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 6.15% | 250 |
| Nov 20, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 5.29% | - |
| Nov 19, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -3.41% | 330 |
| Nov 18, 2025 | 3.44 | 3.52 | 3.44 | 3.52 | 3.52 | 6.67% | 162 |
| Nov 17, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.77% | - |
| Nov 14, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Nov 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 8.28% | - |
| Nov 12, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 6.62% | 1,600 |
| Nov 11, 2025 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | -1.45% | 700 |
| Nov 10, 2025 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 6.15% | 200 |
| Nov 7, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -7.14% | - |
| Nov 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | - |
| Nov 5, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 14.78% | 25 |
| Nov 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Nov 3, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Oct 31, 2025 | 2.22 | 2.34 | 2.22 | 2.34 | 2.34 | 2.63% | 1,259 |
| Oct 30, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Oct 29, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Oct 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.54% | - |
| Oct 27, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 2.61% | - |
| Oct 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.86% | - |
| Oct 23, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.85% | - |
| Oct 22, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 8.33% | - |
| Oct 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Oct 20, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Oct 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Oct 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Oct 15, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 4.81% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 10, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| Oct 9, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Oct 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Oct 7, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 2.80% | - |
| Oct 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 2, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| Oct 1, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Sep 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -6.78% | - |
| Sep 29, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | 300 |
| Sep 26, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Sep 25, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Sep 24, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Sep 23, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Sep 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Sep 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Sep 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -1.77% | - |
| Sep 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Sep 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Sep 15, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Sep 12, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Sep 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Sep 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -6.56% | - |
| Sep 8, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Sep 5, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Sep 4, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Sep 3, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Sep 2, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.85% | - |
| Sep 1, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 0.85% | - |
| Aug 29, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 2.63% | - |
| Aug 28, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Aug 27, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Aug 26, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Aug 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Aug 22, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Aug 21, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Aug 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Aug 18, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Aug 15, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 13, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Aug 12, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | 28 |
| Aug 11, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 500 |
| Aug 8, 2025 | 2.16 | 2.22 | 2.16 | 2.22 | 2.22 | 2.78% | 640 |
| Aug 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Aug 6, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Aug 5, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Aug 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Aug 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jul 31, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Jul 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jul 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 28, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 2.00% | - |
| Jul 24, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | - |
| Jul 23, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 8.15% | - |
| Jul 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | - |
| Jul 21, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |