CYREN LTD. (TOU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:30PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2022 | 1.7190 | 1.8135 | 1.7190 | 1.7945 | 1.7945 | - |
| 25 May 2022 | 1.7460 | 1.8280 | 1.7460 | 1.8025 | 1.8025 | - |
| 24 May 2022 | 1.7715 | 1.8675 | 1.7620 | 1.7820 | 1.7820 | - |
| 23 May 2022 | 1.8220 | 1.8855 | 1.8220 | 1.8855 | 1.8855 | - |
| 20 May 2022 | 1.8755 | 1.9190 | 1.8135 | 1.8135 | 1.8135 | - |
| 19 May 2022 | 1.8405 | 1.9105 | 1.8130 | 1.8345 | 1.8345 | - |
| 18 May 2022 | 1.8505 | 1.9215 | 1.8410 | 1.8410 | 1.8410 | - |
| 17 May 2022 | 1.5980 | 1.7465 | 1.5980 | 1.7385 | 1.7385 | - |
| 16 May 2022 | 1.6565 | 1.7590 | 1.6565 | 1.7215 | 1.7215 | - |
| 13 May 2022 | 1.5305 | 1.5355 | 1.5005 | 1.5355 | 1.5355 | - |
| 12 May 2022 | 1.4745 | 1.4805 | 1.4395 | 1.4395 | 1.4395 | - |
| 11 May 2022 | 1.6125 | 1.7125 | 1.5820 | 1.7125 | 1.7125 | - |
| 10 May 2022 | 1.6960 | 1.7820 | 1.6960 | 1.7110 | 1.7110 | - |
| 09 May 2022 | 1.8605 | 1.9500 | 1.8590 | 1.9205 | 1.9205 | - |
| 06 May 2022 | 2.0420 | 2.1100 | 1.9695 | 1.9885 | 1.9885 | - |
| 05 May 2022 | 2.2900 | 2.3630 | 2.2850 | 2.3630 | 2.3630 | - |
| 04 May 2022 | 2.2120 | 2.2980 | 2.1800 | 2.2650 | 2.2650 | - |
| 03 May 2022 | 2.1690 | 2.3060 | 2.1660 | 2.2780 | 2.2780 | - |
| 02 May 2022 | 2.0470 | 2.2020 | 2.0430 | 2.1390 | 2.1390 | - |
| 29 Apr 2022 | 2.2900 | 2.3770 | 2.2880 | 2.3240 | 2.3240 | - |
| 28 Apr 2022 | 2.4200 | 2.4900 | 2.3590 | 2.3590 | 2.3590 | - |
| 27 Apr 2022 | 2.3790 | 2.4810 | 2.3700 | 2.4680 | 2.4680 | - |
| 26 Apr 2022 | 2.3620 | 2.4740 | 2.3610 | 2.4280 | 2.4280 | - |
| 25 Apr 2022 | 2.4600 | 2.4670 | 2.3390 | 2.3600 | 2.3600 | - |
| 22 Apr 2022 | 2.5330 | 2.6160 | 2.5300 | 2.5860 | 2.5860 | - |
| 21 Apr 2022 | 2.6470 | 2.8120 | 2.5630 | 2.6070 | 2.6070 | - |
| 20 Apr 2022 | 2.4990 | 2.7600 | 2.4980 | 2.7600 | 2.7600 | - |
| 19 Apr 2022 | 2.4590 | 2.5560 | 2.4480 | 2.4840 | 2.4840 | - |
| 14 Apr 2022 | 2.2080 | 2.3140 | 2.2000 | 2.2400 | 2.2400 | - |
| 13 Apr 2022 | 2.2000 | 2.3720 | 2.2000 | 2.3720 | 2.3720 | - |
| 12 Apr 2022 | 2.2500 | 2.4070 | 2.2500 | 2.4070 | 2.4070 | - |
| 11 Apr 2022 | 2.2800 | 2.3610 | 2.2770 | 2.3090 | 2.3090 | - |
| 08 Apr 2022 | 2.4560 | 2.6860 | 2.4360 | 2.4380 | 2.4380 | 400 |
| 07 Apr 2022 | 2.5830 | 2.7120 | 2.4870 | 2.6080 | 2.6080 | - |
| 06 Apr 2022 | 2.6900 | 2.7390 | 2.6390 | 2.6680 | 2.6680 | - |
| 05 Apr 2022 | 2.8210 | 2.9070 | 2.7110 | 2.7550 | 2.7550 | - |
| 04 Apr 2022 | 2.7590 | 3.0080 | 2.7570 | 2.9490 | 2.9490 | - |
| 01 Apr 2022 | 4.5000 | 4.5680 | 4.3210 | 4.5180 | 4.5180 | - |
| 31 Mar 2022 | 5.3500 | 5.5500 | 5.3500 | 5.3500 | 5.3500 | 6,168 |
| 30 Mar 2022 | 5.4500 | 5.6000 | 5.4000 | 5.4500 | 5.4500 | - |
| 29 Mar 2022 | 5.5000 | 5.6000 | 5.3000 | 5.6000 | 5.6000 | - |
| 28 Mar 2022 | 5.6000 | 5.9000 | 5.5500 | 5.6500 | 5.6500 | - |
| 25 Mar 2022 | 5.5500 | 5.8500 | 5.5000 | 5.5000 | 5.5000 | - |
| 24 Mar 2022 | 6.7500 | 7.1000 | 6.6000 | 6.6000 | 6.6000 | - |
| 23 Mar 2022 | 6.6000 | 7.5000 | 6.6000 | 7.5000 | 7.5000 | - |
| 22 Mar 2022 | 7.1000 | 7.2500 | 6.8500 | 7.2500 | 7.2500 | - |
| 21 Mar 2022 | 5.3500 | 5.6000 | 5.3500 | 5.3500 | 5.3500 | - |
| 18 Mar 2022 | 5.4000 | 5.7000 | 5.2000 | 5.7000 | 5.7000 | - |
| 17 Mar 2022 | 4.6200 | 5.0500 | 4.5200 | 5.0000 | 5.0000 | - |
| 16 Mar 2022 | 4.8000 | 5.1500 | 4.7600 | 4.7600 | 4.7600 | - |
| 15 Mar 2022 | 5.4000 | 5.6500 | 5.1000 | 5.3000 | 5.3000 | - |
| 14 Mar 2022 | 4.3200 | 4.5400 | 4.2800 | 4.3200 | 4.3200 | - |
| 11 Mar 2022 | 6.0500 | 6.2000 | 6.0500 | 6.1500 | 6.1500 | - |
| 10 Mar 2022 | 6.4000 | 7.0500 | 6.4000 | 6.6000 | 6.6000 | - |
| 09 Mar 2022 | 7.4500 | 7.9500 | 7.4500 | 7.6000 | 7.6000 | 204 |
| 08 Mar 2022 | 5.9000 | 6.4000 | 5.6500 | 6.1500 | 6.1500 | 487 |
| 07 Mar 2022 | 5.7500 | 5.8500 | 5.5500 | 5.6500 | 5.6500 | 50 |
| 04 Mar 2022 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | - |
| 03 Mar 2022 | 5.5500 | 5.5500 | 5.2500 | 5.3000 | 5.3000 | - |
| 02 Mar 2022 | 5.4500 | 5.7000 | 5.3500 | 5.5000 | 5.5000 | 1,000 |
| 01 Mar 2022 | 5.0000 | 5.0000 | 4.4600 | 4.6600 | 4.6600 | 1,300 |
| 28 Feb 2022 | 4.8000 | 5.2000 | 4.5400 | 4.5400 | 4.5400 | 595 |
| 25 Feb 2022 | 4.0000 | 6.9000 | 4.0000 | 5.1000 | 5.1000 | 2,432 |
| 24 Feb 2022 | 2.0200 | 4.9000 | 1.9000 | 4.9000 | 4.9000 | 567 |
| 23 Feb 2022 | 2.1000 | 2.1000 | 2.0200 | 2.0200 | 2.0200 | - |
| 22 Feb 2022 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 21 Feb 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 18 Feb 2022 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 17 Feb 2022 | 2.3600 | 2.3800 | 2.3600 | 2.3600 | 2.3600 | - |
| 16 Feb 2022 | 2.4000 | 2.4800 | 2.3800 | 2.4400 | 2.4400 | - |
| 15 Feb 2022 | 2.4200 | 2.4400 | 2.3800 | 2.3800 | 2.3800 | - |
| 14 Feb 2022 | 2.5200 | 2.5400 | 2.4400 | 2.4600 | 2.4600 | - |
| 11 Feb 2022 | 2.7200 | 2.7200 | 2.6200 | 2.6800 | 2.6800 | - |
| 10 Feb 2022 | 3.0600 | 3.1200 | 2.7000 | 3.1200 | 3.1200 | 1,500 |
| 09 Feb 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 09 Feb 2022 | 1:20 Stock split | |||||
| 08 Feb 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| 07 Feb 2022 | 3.8000 | 4.0400 | 3.8000 | 4.0000 | 4.0000 | - |
| 04 Feb 2022 | 3.7200 | 3.7400 | 3.7200 | 3.7200 | 3.7200 | - |
| 03 Feb 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 02 Feb 2022 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | - |
| 01 Feb 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | - |
| 31 Jan 2022 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 28 Jan 2022 | 4.2800 | 4.5600 | 4.2800 | 4.5200 | 4.5200 | - |
| 27 Jan 2022 | 4.2000 | 4.4000 | 4.1200 | 4.4000 | 4.4000 | 285 |
| 26 Jan 2022 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | - |
| 25 Jan 2022 | 3.1000 | 3.1000 | 2.9600 | 2.9600 | 2.9600 | - |
| 24 Jan 2022 | 4.0400 | 4.0400 | 4.0000 | 4.0400 | 4.0400 | - |
| 21 Jan 2022 | 4.0000 | 4.2400 | 4.0000 | 4.2400 | 4.2400 | - |
| 20 Jan 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 Jan 2022 | 4.5200 | 4.6000 | 4.3200 | 4.6000 | 4.6000 | - |
| 18 Jan 2022 | 3.8600 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | - |
| 17 Jan 2022 | 3.8800 | 3.9600 | 3.8800 | 3.9600 | 3.9600 | - |
| 14 Jan 2022 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | - |
| 13 Jan 2022 | 4.8400 | 5.2000 | 4.8400 | 5.2000 | 5.2000 | 300 |
| 12 Jan 2022 | 4.8800 | 5.0400 | 4.8400 | 5.0400 | 5.0400 | 75 |
| 11 Jan 2022 | 4.8800 | 5.1200 | 4.8400 | 4.9600 | 4.9600 | - |
| 10 Jan 2022 | 5.0400 | 5.2400 | 5.0000 | 5.2400 | 5.2400 | - |
| 07 Jan 2022 | 5.1200 | 5.3200 | 5.0400 | 5.0800 | 5.0800 | - |
| 06 Jan 2022 | 5.1200 | 5.4400 | 5.1200 | 5.3600 | 5.3600 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
