Cyan AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.100 | 2.160 | 2.020 | 2.100 | 2.100 | 165 |
| 2026-10-15 | 2.000 | 2.200 | 2.000 | 2.100 | 2.100 | 57,508 |
| 2026-10-14 | 2.080 | 2.080 | 2.020 | 2.080 | 2.080 | 2,763 |
| 2026-10-13 | 2.080 | 2.080 | 2.020 | 2.040 | 2.040 | 6,126 |
| 2026-10-12 | 2.100 | 2.120 | 2.040 | 2.080 | 2.080 | 964 |
| 2026-10-09 | 2.100 | 2.100 | 2.080 | 2.100 | 2.100 | 423 |
| 2026-10-08 | 2.100 | 2.100 | 2.040 | 2.100 | 2.100 | 1,363 |
| 2026-10-07 | 2.060 | 2.140 | 2.000 | 2.100 | 2.100 | 14,995 |
| 2026-10-06 | 2.080 | 2.080 | 2.020 | 2.060 | 2.060 | 2,362 |
| 2026-10-05 | 2.020 | 2.160 | 2.020 | 2.080 | 2.080 | 3,395 |
| 2026-10-02 | 2.100 | 2.100 | 2.020 | 2.060 | 2.060 | 2,249 |
| 2026-10-01 | 2.060 | 2.100 | 2.000 | 2.040 | 2.040 | 28,765 |
| 2026-09-30 | 2.060 | 2.060 | 2.000 | 2.020 | 2.020 | 5,988 |
| 2026-09-29 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 4,427 |
| 2026-09-28 | 2.080 | 2.160 | 2.000 | 2.020 | 2.020 | 6,297 |
| 2026-09-25 | 2.080 | 2.140 | 2.000 | 2.060 | 2.060 | 1,715 |
| 2026-09-24 | 2.060 | 2.180 | 2.000 | 2.060 | 2.060 | 4,096 |
| 2026-09-23 | 2.040 | 2.060 | 2.040 | 2.060 | 2.060 | 1,373 |
| 2026-09-22 | 1.950 | 1.990 | 1.950 | 1.980 | 1.980 | 450 |
| 2026-09-21 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 2 |
| 2026-09-18 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 702 |
| 2026-09-17 | 1.950 | 1.970 | 1.950 | 1.950 | 1.950 | 702 |
| 2026-09-16 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 3,350 |
| 2026-09-15 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 3,350 |
| 2026-09-14 | 1.950 | 1.950 | 1.920 | 1.920 | 1.920 | 4,236 |
| 2026-09-11 | 2.060 | 2.060 | 1.960 | 1.960 | 1.960 | 2,381 |
| 2026-09-10 | 2.000 | 2.100 | 2.000 | 2.060 | 2.060 | 2,504 |
| 2026-09-09 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 751 |
| 2026-09-08 | 1.980 | 2.060 | 1.980 | 2.000 | 2.000 | 999 |
| 2026-09-07 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 4,519 |
| 2026-09-04 | 1.900 | 1.960 | 1.900 | 1.960 | 1.960 | 1,000 |
| 2026-09-03 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1,900 |
| 2026-09-02 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 1,900 |
| 2026-09-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,933 |
| 2026-08-31 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,067 |
| 2026-08-28 | 2.020 | 2.040 | 2.020 | 2.020 | 2.020 | 5,359 |
| 2026-08-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-08-26 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 10,000 |
| 2026-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 8 |
| 2026-08-24 | 1.970 | 2.040 | 1.950 | 2.040 | 2.040 | 2,802 |
| 2026-08-21 | 2.100 | 2.100 | 2.000 | 2.100 | 2.100 | 15,714 |
| 2026-08-20 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1 |
| 2026-08-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2026-08-18 | 2.020 | 2.060 | 2.020 | 2.020 | 2.020 | 10,003 |
| 2026-08-17 | 2.020 | 2.020 | 1.910 | 1.970 | 1.970 | 2,066 |
| 2026-08-14 | 2.000 | 2.080 | 1.900 | 1.970 | 1.970 | 22,483 |
| 2026-08-13 | 2.000 | 2.060 | 2.000 | 2.060 | 2.060 | 428 |
| 2026-08-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 7,438 |
| 2026-08-11 | 2.000 | 2.100 | 2.000 | 2.040 | 2.040 | 7,438 |
| 2026-08-10 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 5 |
| 2026-08-07 | 1.960 | 1.980 | 1.960 | 1.980 | 1.980 | 4,596 |
| 2026-08-06 | 2.000 | 2.100 | 1.900 | 1.900 | 1.900 | 17,621 |
| 2026-08-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 200 |
| 2026-08-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 4 |
| 2026-08-03 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 2,733 |
| 2026-07-31 | 1.920 | 2.000 | 1.900 | 1.980 | 1.980 | 436 |
| 2026-07-30 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 1,815 |
| 2026-07-29 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 85 |
| 2026-07-28 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 5,200 |
| 2026-07-27 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 44 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.