Cherry AG - C3RY.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.56	0.54	0.54	0.56	0.52	35,654
February 19, 2026	0.54	0.52	0.52	0.56	0.52	5,866
February 18, 2026	0.53	0.55	0.55	0.55	0.53	690
February 17, 2026	0.56	0.56	0.56	0.56	0.56	179
February 16, 2026	0.56	0.56	0.56	0.56	0.51	32,501
February 13, 2026	0.55	0.56	0.56	0.56	0.54	488
February 12, 2026	0.56	0.56	0.56	0.56	0.54	2,111
February 11, 2026	0.53	0.55	0.55	0.56	0.53	630
February 10, 2026	0.53	0.55	0.55	0.57	0.53	3,094
February 09, 2026	0.55	0.55	0.55	0.57	0.52	11,191
February 06, 2026	0.57	0.56	0.56	0.58	0.54	3,183
February 05, 2026	0.59	0.58	0.58	0.59	0.56	427
February 04, 2026	0.59	0.59	0.59	0.59	0.59	2,023
February 03, 2026	0.58	0.58	0.58	0.58	0.58	3,711
February 02, 2026	0.54	0.59	0.59	0.61	0.54	52,880
January 30, 2026	0.57	0.57	0.57	0.57	0.54	2,476
January 29, 2026	0.55	0.57	0.57	0.57	0.55	15,682
January 28, 2026	0.58	0.54	0.54	0.59	0.54	42,009
January 27, 2026	0.56	0.57	0.57	0.58	0.56	2,160
January 26, 2026	0.59	0.58	0.58	0.59	0.58	424
January 23, 2026	0.57	0.57	0.57	0.57	0.56	6,781
January 22, 2026	0.59	0.59	0.59	0.59	0.59	4,300
January 21, 2026	0.57	0.61	0.61	0.61	0.57	35,154
January 20, 2026	0.57	0.58	0.58	0.58	0.57	1,328
January 19, 2026	0.62	0.59	0.59	0.62	0.57	6,706
January 16, 2026	0.6	0.59	0.59	0.6	0.58	5,089
January 15, 2026	0.57	0.59	0.59	0.59	0.57	1,907
January 14, 2026	0.56	0.59	0.59	0.59	0.56	764
January 13, 2026	0.58	0.58	0.58	0.58	0.56	7,033
January 12, 2026	0.63	0.57	0.57	0.63	0.57	24,011
January 09, 2026	0.57	0.6	0.6	0.63	0.56	96,068
January 08, 2026	0.54	0.56	0.56	0.56	0.54	1,177
January 07, 2026	0.57	0.57	0.57	0.57	0.57	110
January 06, 2026	0.55	0.58	0.58	0.58	0.55	272
January 05, 2026	0.58	0.58	0.58	0.58	0.55	2,056
January 02, 2026	0.62	0.57	0.57	0.62	0.56	3,286
December 30, 2025	0.59	0.58	0.58	0.59	0.51	147,925
December 29, 2025	0.52	0.63	0.63	0.63	0.52	132,419
December 23, 2025	0.56	0.55	0.55	0.6	0.52	122,374
December 22, 2025	0.55	0.52	0.52	0.58	0.52	48,136
December 19, 2025	0.57	0.57	0.57	0.6	0.55	65,971
December 18, 2025	0.59	0.59	0.59	0.6	0.57	76,215
December 17, 2025	0.6	0.57	0.57	0.6	0.54	6,920
December 16, 2025	0.6	0.59	0.59	0.6	0.59	9,206
December 15, 2025	0.59	0.59	0.59	0.59	0.58	13,065
December 12, 2025	0.59	0.6	0.6	0.6	0.59	24,618
December 11, 2025	0.6	0.6	0.6	0.61	0.6	5,371
December 10, 2025	0.61	0.61	0.61	0.61	0.61	12,364
December 09, 2025	0.61	0.61	0.61	0.62	0.6	6,514
December 08, 2025	0.6	0.61	0.61	0.62	0.6	24,862
December 05, 2025	0.62	0.61	0.61	0.62	0.61	674
December 04, 2025	0.63	0.61	0.61	0.63	0.6	86,518
December 03, 2025	0.64	0.62	0.62	0.64	0.61	3,586
December 02, 2025	0.62	0.6	0.6	0.65	0.6	60,509
December 01, 2025	0.64	0.64	0.64	0.64	0.6	15,490
November 28, 2025	0.62	0.64	0.64	0.64	0.62	26,265
November 27, 2025	0.62	0.63	0.63	0.65	0.59	26,396
November 26, 2025	0.65	0.64	0.64	0.65	0.64	22,167
November 25, 2025	0.62	0.65	0.65	0.65	0.6	196,150
November 24, 2025	0.54	0.62	0.62	0.62	0.54	32,324

Cherry AG (C3RY.DE) XETRA