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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	90.4	90.37	90.37	90.95	89.95	17,766
November 19, 2025	89	89.31	89.31	89.64	88.65	40,060
November 18, 2025	89.55	88.78	88.78	89.65	88.65	25,913
November 17, 2025	90.8	90.25	90.25	91.09	90.05	19,671
November 14, 2025	90.5	90.25	90.25	90.5	89.85	13,288
November 13, 2025	91.9	91.43	91.43	91.9	91	16,751
November 12, 2025	93.4	91.08	91.08	93.4	90.68	18,304
November 11, 2025	92.15	92.61	92.61	93	92.15	4,473
November 10, 2025	90.6	91.73	91.73	91.95	90.55	6,668
November 07, 2025	90.5	90.41	90.41	90.96	90.25	12,586
November 06, 2025	91.3	90.93	90.93	91.4	90.5	12,226
November 05, 2025	92	90.8	90.8	92.05	90.8	12,430
November 04, 2025	92	91.76	91.76	92	91	23,626
November 03, 2025	92.23	92.05	92.05	92.26	91.6	4,710
October 31, 2025	91.7	91.95	91.95	92.05	91.35	3,223
October 30, 2025	90.95	91.6	91.6	91.6	90.5	38,559
October 29, 2025	89.3	90.84	90.84	91.35	89.3	32,887
October 28, 2025	91.4	91.21	91.21	91.4	89.35	10,217
October 27, 2025	91.4	91.41	91.41	91.9	91.27	8,435
October 24, 2025	90.75	91.75	91.75	91.75	90.75	5,838
October 23, 2025	90.75	91.1	91.1	91.15	90.7	5,761
October 22, 2025	90.4	90.63	90.63	90.75	90	12,376
October 21, 2025	90.05	90.2	90.2	90.35	89.85	6,289
October 20, 2025	90.5	90	90	90.5	89.9	3,719
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

Cembra Money Bank AG (0QPJ.L) LSE