Cerence Inc. - 0S6.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	13.63	13.92	13.92	14.38	13.44	1,785
February 12, 2025	14.24	13.7	13.7	14.51	13.53	1,072
February 11, 2025	15.76	14.21	14.21	16.2	14.14	2,816
February 10, 2025	14	16.05	16.05	16.18	13.43	3,381
February 07, 2025	12.06	13.97	13.97	14.2	11.63	9,199
February 06, 2025	12.8	12.27	12.27	13.08	12.09	5,718
February 05, 2025	11.69	12.37	12.37	12.58	11.53	4,003
February 04, 2025	11.05	11.58	11.58	11.77	10.81	2,382
February 03, 2025	11.63	11.08	11.08	11.85	10.95	3,101
January 31, 2025	13.03	12.08	12.08	14.09	12	5,377
January 30, 2025	12.73	12.86	12.86	13.2	12.49	1,151
January 29, 2025	12.84	12.72	12.72	13.21	12.34	2,405
January 28, 2025	12.56	12.8	12.8	12.83	11.93	1,528
January 27, 2025	13.08	12.4	12.4	13.08	10.86	10,007
January 24, 2025	13.49	13.31	13.31	14.22	13.26	5,138
January 23, 2025	13.82	13.43	13.43	14.65	13.08	4,102
January 22, 2025	13.57	14.02	14.02	15.82	13.2	11,493
January 21, 2025	12.01	12.86	12.86	12.89	11.8	8,663
January 20, 2025	12.31	12.01	12.01	12.33	11.48	2,437
January 17, 2025	12.5	12.18	12.18	12.97	11.97	3,035
January 16, 2025	13.08	12.54	12.54	14.24	12.5	5,689
January 15, 2025	12.9	12.92	12.92	14	12.32	2,662
January 14, 2025	13.53	12.72	12.72	14.82	12.67	8,170
January 13, 2025	14.84	13.47	13.47	14.84	13.3	4,086
January 10, 2025	15.87	14.65	14.65	15.96	13.46	13,467
January 09, 2025	15.05	15.61	15.61	16.17	15.05	1,669
January 08, 2025	18.08	15.15	15.15	18.38	14.52	10,780
January 07, 2025	19.51	18.7	18.7	20.97	17.51	22,600
January 06, 2025	19.08	19.47	19.47	26.15	18.39	61,016
January 03, 2025	7.83	18.9	18.9	19.21	7.67	64,546
January 02, 2025	7.58	7.65	7.65	8.05	7.48	1,385
December 30, 2024	8.03	7.95	7.95	8.15	7.95	172
December 12, 2024	7.24	6.52	6.52	7.36	6.45	2,243
December 11, 2024	7.91	7.25	7.25	7.93	7.21	2,595
December 10, 2024	8.76	7.71	7.71	8.76	7.68	2,935
December 09, 2024	7.99	8.5	8.5	8.69	7.72	12,447
December 06, 2024	7.09	7.92	7.92	7.96	7.09	3,476
December 05, 2024	6.75	7.04	7.04	7.29	6.64	4,445
December 04, 2024	6.8	6.8	6.8	7.14	6.72	2,460
December 03, 2024	7.36	6.88	6.88	7.48	6.85	6,454
December 02, 2024	7.03	7.35	7.35	8.27	7	26,111
November 29, 2024	6.29	6.99	6.99	7.17	6.29	6,477
November 28, 2024	6.3	6.31	6.31	6.44	6.3	473
November 27, 2024	6.24	6.38	6.38	6.54	6.08	5,924
November 26, 2024	6.67	6.12	6.12	6.67	5.91	14,573
November 25, 2024	7.06	6.75	6.75	7.34	6.44	14,028
November 22, 2024	5.51	7	7	7.2	5.28	25,511
November 21, 2024	2.67	5.57	5.57	6.09	2.67	62,757
November 20, 2024	2.84	2.67	2.67	2.86	2.67	2,358
November 19, 2024	2.75	2.81	2.81	2.83	2.74	332
November 18, 2024	2.88	2.79	2.79	2.98	2.79	2,098
November 15, 2024	2.92	2.88	2.88	2.99	2.88	796
November 14, 2024	2.98	3.01	3.01	3.02	2.95	0
November 13, 2024	3.13	3.04	3.04	3.2	3.02	1,638
November 12, 2024	3.2	3.15	3.15	3.28	3.09	554
November 11, 2024	2.9	3.22	3.22	3.22	2.9	1,120
November 08, 2024	2.94	2.89	2.89	2.98	2.85	274
November 07, 2024	2.92	2.97	2.97	3.01	2.92	50
November 06, 2024	2.94	2.94	2.94	3.04	2.91	1,015
November 05, 2024	2.8	2.82	2.82	2.84	2.8	527

Cerence Inc. (0S6.DE) XETRA