Jardine Cycle & Carriage Limited (FRA:CYC)
Germany
· Delayed Price · Currency is EUR 22.20
-0.60 (-2.63%)
At close: Dec 4, 2025
Jardine Cycle & Carriage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Dec 3, 2025 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 1.79% | 53 |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Nov 28, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 24, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 21, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Nov 19, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2.88% | - |
| Nov 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -1.89% | - |
| Nov 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Nov 14, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -2.80% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 11, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 10, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Nov 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Nov 6, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.87% | - |
| Nov 5, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Nov 4, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Nov 3, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 31, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.80% | 400 |
| Oct 30, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 29, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Oct 28, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Oct 27, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Oct 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 23, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 5.10% | 300 |
| Oct 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Oct 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Oct 20, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 16, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Oct 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Oct 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.62% | - |
| Oct 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Oct 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Oct 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Oct 7, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Oct 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Oct 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 2, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Sep 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Sep 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Sep 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Sep 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.05% | - |
| Sep 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Sep 16, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Sep 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| Sep 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Sep 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Sep 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Sep 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Sep 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Sep 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Sep 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 300 |
| Sep 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | 300 |
| Aug 29, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.56 | - | - |
| Aug 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.56 | -0.53% | - |
| Aug 27, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.66 | -0.53% | - |
| Aug 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | -0.52% | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -0.52% | - |
| Aug 22, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | - | - |
| Aug 21, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | 1.05% | - |
| Aug 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.76 | 4.97% | - |
| Aug 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 3.43% | - |
| Aug 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - | - |
| Aug 15, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - | - |
| Aug 14, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - | - |
| Aug 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | 1.74% | - |
| Aug 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | - | - |
| Aug 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | 0.58% | - |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.88 | 0.59% | - |
| Aug 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.78 | -1.73% | - |
| Aug 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | - | - |
| Aug 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 0.58% | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.98 | -1.15% | - |
| Aug 1, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | -2.25% | - |
| Jul 31, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -2.73% | - |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 0.55% | - |
| Jul 29, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | 0.55% | - |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 1.12% | - |
| Jul 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.67 | 0.56% | - |
| Jul 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | - | - |
| Jul 23, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.57 | -1.11% | - |
| Jul 22, 2025 | 17.50 | 18.00 | 17.50 | 18.00 | 17.77 | 2.27% | 85 |
| Jul 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.38 | 0.57% | - |