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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	89.05	89.84	89.84	90	88.6	10,662
October 16, 2025	90.4	89.92	89.92	90.5	89.58	6,699
October 15, 2025	90.95	90.71	90.71	91.1	90.65	7,996
October 14, 2025	91.55	91.45	91.45	91.95	91.15	7,421
October 13, 2025	92.95	92	92	93.29	91.95	18,488
October 10, 2025	92.55	92.8	92.8	93.55	92.55	97,077
October 09, 2025	91.7	92.5	92.5	92.75	91.7	19,266
October 08, 2025	91.45	91.8	91.8	92	91.3	13,656
October 07, 2025	91.6	91.6	91.6	92.09	91.5	3,610
October 06, 2025	91.63	91.8	91.8	91.8	91.3	6,213
October 03, 2025	90	91.24	91.24	91.75	90	14,156
October 02, 2025	90.25	90.1	90.1	90.6	90.08	20,748
October 01, 2025	91	90.18	90.18	91.15	90.18	3,746
September 30, 2025	91.7	91.43	91.43	91.85	91.35	11,676
September 29, 2025	90.65	91.06	91.06	91.45	90.45	11,086
September 26, 2025	90.4	90.33	90.33	90.59	90.1	5,643
September 25, 2025	89.4	90	90	90.33	89.4	12,409
September 24, 2025	89.75	89.85	89.85	90.1	89.75	16,530
September 23, 2025	90.15	90.53	90.53	90.6	90.05	5,872
September 22, 2025	90.35	90	90	90.35	89.65	11,104
September 19, 2025	89.1	89.95	89.95	90.3	88.85	16,357
September 18, 2025	89.6	89.25	89.25	89.93	88.95	13,073
September 17, 2025	90	89.6	89.6	90.32	89.58	7,954
September 16, 2025	91.05	90.05	90.05	91.2	89.7	5,074
September 15, 2025	91.55	90.98	90.98	92	90.98	12,679
September 12, 2025	91.7	91.28	91.28	91.85	91.25	7,412
September 11, 2025	91.48	91.16	91.16	92.1	90.94	6,602
September 10, 2025	92.45	91.2	91.2	92.45	91.2	3,478
September 09, 2025	91.6	91.72	91.72	91.85	91.5	5,876
September 08, 2025	91.25	91.3	91.3	91.8	91.25	866
September 05, 2025	91.8	90.95	90.95	92	90.95	957
September 04, 2025	91.2	92	92	92.2	90.6	7,529
September 03, 2025	90.2	90.26	90.26	90.75	90.2	27,076
September 02, 2025	91.25	90.44	90.44	91.41	90.1	9,268
September 01, 2025	90.5	91.25	91.25	91.55	90.5	25,072
August 29, 2025	91.43	91.45	91.45	91.45	90.5	44,275
August 28, 2025	91.45	90.85	90.85	91.7	90.85	4,722
August 27, 2025	92.6	91.25	91.25	92.6	91.15	1,221
August 26, 2025	92.4	92.5	92.5	92.85	92.4	2,956
August 22, 2025	92.7	92.7	92.7	93.45	92.7	929
August 21, 2025	91.8	92.95	92.95	93.45	91.8	1,344
August 20, 2025	90.5	91.8	91.8	92	90.45	826
August 19, 2025	90.3	90.3	90.3	90.8	90	586
August 18, 2025	91.3	90.8	90.8	91.3	90.7	2,303
August 15, 2025	92	91.2	91.2	92.35	91.15	2,272
August 14, 2025	92.25	92.33	92.33	92.7	91.85	5,434
August 13, 2025	92.25	92	92	92.73	91.95	504
August 12, 2025	92.9	92.05	92.05	93.15	92.05	3,242
August 11, 2025	92	92.8	92.8	93.18	92	1,431
August 08, 2025	91.95	92.05	92.05	92.2	91.6	14,453
August 07, 2025	91.5	92.03	92.03	92.4	91.5	2,980
August 06, 2025	91.5	91.1	91.1	91.73	90.88	2,845
August 05, 2025	91.65	91.34	91.34	91.8	91.08	7,539
August 04, 2025	89	91.1	91.1	91.95	89	5,152
July 31, 2025	90.85	91.92	91.92	92.6	90.85	25,190
July 30, 2025	88.9	90.5	90.5	90.85	88.9	24,834
July 29, 2025	88.65	89	89	90.19	88	8,720
July 28, 2025	90.15	89.87	89.87	90.25	88.6	5,303
July 25, 2025	92.98	90.5	90.5	93.05	90.5	7,223
July 24, 2025	96.05	91	91	98	89.85	21,504

Cembra Money Bank AG (0QPJ.L) LSE