Cembra Money Bank AG - 0QPJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	93.55	96.44	96.44	96.77	93.55	14,693
February 19, 2026	98.7	93.5	93.5	98.85	92.45	79,994
February 18, 2026	98.9	98.94	98.94	99.55	98.6	17,196
February 17, 2026	98.1	97.38	97.38	99.15	97.3	8,004
February 16, 2026	98.1	97.8	97.8	98.1	97.54	2,776
February 13, 2026	98.4	98.2	98.2	98.6	97.03	46,465
February 12, 2026	99.45	98.41	98.41	99.45	97.8	25,476
February 11, 2026	99.6	98.63	98.63	99.7	98.3	15,620
February 10, 2026	100.3	99.99	99.99	100.6	99.7	17,633
February 09, 2026	99.68	100.3	100.3	100.3	99.15	8,786
February 06, 2026	99.83	99.3	99.3	100.1	99.1	1,735
February 05, 2026	99.95	99.87	99.87	100.5	99.2	8,229
February 04, 2026	99.2	98.75	98.75	99.65	98.4	18,764
February 03, 2026	101.7	99.66	99.66	101.7	98.3	27,143
February 02, 2026	99.45	100.25	100.25	100.7	98.9	28,714
January 30, 2026	98.95	98.65	98.65	98.95	98.4	21,586
January 29, 2026	99.1	99.03	99.03	99.7	98.35	4,273
January 28, 2026	99.85	99.56	99.56	99.85	99	9,443
January 27, 2026	99.9	99.8	99.8	100.1	99.25	11,899
January 26, 2026	100.08	99.42	99.42	100.19	99.15	14,902
January 23, 2026	100.4	99.24	99.24	100.4	98.6	8,745
January 22, 2026	100.4	100.71	100.71	101.7	100.4	10,779
January 21, 2026	99.55	99.7	99.7	100.1	98.8	19,712
January 20, 2026	99.4	99.96	99.96	100.1	99.1	6,208
January 19, 2026	100	99.78	99.78	100	98.85	11,566
January 16, 2026	99.88	100.26	100.26	100.8	99.63	27,755
January 15, 2026	100.7	99.8	99.8	100.7	99.15	5,308
January 14, 2026	96.45	100.7	100.7	101.3	96.05	4,266
January 13, 2026	97.45	96.05	96.05	97.45	95.6	498
January 12, 2026	97.15	97.63	97.63	97.7	97.05	15,174
January 09, 2026	97.85	97.3	97.3	98.75	97.05	5,112
January 08, 2026	96.75	97.55	97.55	98.5	96.75	53,592
January 07, 2026	100.7	96.95	96.95	101.3	96.38	65,455
January 06, 2026	101.3	101.58	101.58	102	101.1	14,720
January 05, 2026	99.4	101.74	101.74	101.9	99.4	45,676
December 30, 2025	98.85	99.33	99.33	99.4	98.85	14,499
December 29, 2025	98.6	99.05	99.05	99.2	98.55	31,530
December 23, 2025	99	99.18	99.18	99.4	98.7	3,351
December 22, 2025	97.83	98.43	98.43	98.86	97.53	15,500
December 19, 2025	99.85	98.25	98.25	99.85	98.25	14,704
December 18, 2025	97.95	99.75	99.75	99.75	97.85	23,169
December 17, 2025	96.8	97.07	97.07	98.1	96.6	11,834
December 16, 2025	95.45	96.35	96.35	96.5	95.2	38,187
December 15, 2025	94.9	95.21	95.21	95.35	94.5	6,003
December 12, 2025	94.9	94.69	94.69	95.35	94.18	18,820
December 11, 2025	93.83	94.1	94.1	94.31	93.75	5,264
December 10, 2025	95	93.8	93.8	95	91.45	7,837
December 09, 2025	96.65	95.31	95.31	96.7	95.3	13,105
December 08, 2025	96.95	96.61	96.61	97.55	96.19	14,178
December 05, 2025	97.3	96.82	96.82	97.8	96.8	13,005
December 04, 2025	97.5	97.28	97.28	97.75	97.2	6,162
December 03, 2025	97	96.59	96.59	97.25	95.82	24,180
December 02, 2025	96.3	97.45	97.45	97.45	96.25	65,927
December 01, 2025	94.75	95.55	95.55	95.55	94.25	52,730
November 28, 2025	93.5	94.4	94.4	94.95	93.5	37,934
November 27, 2025	93	93.65	93.65	93.75	93	562
November 26, 2025	92.05	93.04	93.04	93.45	91.95	25,921
November 25, 2025	90.8	91.37	91.37	92.05	90.7	9,736
November 24, 2025	90.7	90.97	90.97	91.13	90.7	8,421
November 21, 2025	91	90.95	90.95	91.55	90.63	17,402

Cembra Money Bank AG (0QPJ.L) LSE