aconnic AG - CFC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.51	0.46	0.46	0.54	0.46	3,287
January 13, 2026	0.46	0.5	0.5	0.51	0.46	8,497
January 12, 2026	0.48	0.46	0.46	0.48	0.42	10,820
January 09, 2026	0.53	0.45	0.45	0.57	0.45	59,682
January 08, 2026	0.58	0.49	0.49	0.58	0.45	52,778
January 07, 2026	0.43	0.53	0.53	0.53	0.43	30,441
January 06, 2026	0.41	0.41	0.41	0.41	0.41	137
January 05, 2026	0.42	0.41	0.41	0.42	0.39	137
January 02, 2026	0.45	0.44	0.44	0.45	0.44	31
December 30, 2025	0.42	0.42	0.42	0.45	0.42	2,969
December 29, 2025	0.44	0.41	0.41	0.44	0.39	8,396
December 23, 2025	0.4	0.43	0.43	0.43	0.4	7,000
December 22, 2025	0.41	0.43	0.43	0.45	0.41	27,423
December 19, 2025	0.44	0.44	0.44	0.44	0.4	12,898
December 18, 2025	0.45	0.45	0.45	0.47	0.45	9,639
December 17, 2025	0.45	0.45	0.45	0.45	0.43	17,638
December 16, 2025	0.44	0.45	0.45	0.45	0.43	8,039
December 15, 2025	0.44	0.46	0.46	0.46	0.44	53
December 12, 2025	0.45	0.45	0.45	0.45	0.45	0
December 11, 2025	0.45	0.45	0.45	0.45	0.45	1,139
December 10, 2025	0.46	0.46	0.46	0.47	0.43	1,139
December 09, 2025	0.5	0.43	0.43	0.5	0.43	69,798
December 08, 2025	0.46	0.46	0.46	0.46	0.46	1,111
December 05, 2025	0.48	0.48	0.48	0.48	0.48	1,093
December 04, 2025	0.48	0.48	0.48	0.48	0.48	1,093
December 03, 2025	0.52	0.5	0.5	0.52	0.48	58
December 02, 2025	0.51	0.51	0.51	0.51	0.51	288
December 01, 2025	0.51	0.51	0.51	0.51	0.51	288
November 28, 2025	0.5	0.5	0.5	0.5	0.5	288
November 27, 2025	0.48	0.48	0.48	0.48	0.48	288
November 26, 2025	0.44	0.48	0.48	0.48	0.44	278
November 25, 2025	0.47	0.47	0.47	0.47	0.47	18
November 24, 2025	0.47	0.47	0.47	0.47	0.47	18
November 21, 2025	0.48	0.48	0.48	0.48	0.48	18
November 20, 2025	0.48	0.48	0.48	0.48	0.48	18
November 19, 2025	0.48	0.48	0.48	0.48	0.48	169
November 18, 2025	0.44	0.47	0.47	0.47	0.44	169
November 17, 2025	0.49	0.49	0.49	0.49	0.49	506
November 14, 2025	0.41	0.47	0.47	0.47	0.41	2,100
November 13, 2025	0.42	0.41	0.41	0.42	0.41	4,610
November 12, 2025	0.46	0.45	0.45	0.46	0.41	110
November 11, 2025	0.43	0.43	0.43	0.43	0.43	1,015
November 10, 2025	0.43	0.43	0.43	0.43	0.43	80
November 07, 2025	0.44	0.44	0.44	0.44	0.44	80
November 06, 2025	0.44	0.44	0.44	0.44	0.44	80
November 05, 2025	0.41	0.44	0.44	0.44	0.41	80
November 04, 2025	0.41	0.44	0.44	0.44	0.41	108
November 03, 2025	0.42	0.45	0.45	0.45	0.38	11,600
October 31, 2025	0.45	0.45	0.45	0.45	0.45	88
October 30, 2025	0.46	0.45	0.45	0.46	0.45	88
October 29, 2025	0.41	0.46	0.46	0.46	0.41	57,836
October 28, 2025	0.43	0.42	0.42	0.43	0.42	4,000
October 27, 2025	0.43	0.41	0.41	0.43	0.41	110
October 24, 2025	0.42	0.43	0.43	0.43	0.42	6,317
October 23, 2025	0.46	0.46	0.46	0.46	0.43	12,800
October 22, 2025	0.42	0.42	0.42	0.42	0.42	39,677
October 21, 2025	0.39	0.42	0.42	0.42	0.37	39,677
October 20, 2025	0.42	0.42	0.42	0.42	0.42	120
October 17, 2025	0.4	0.44	0.44	0.44	0.4	52
October 16, 2025	0.39	0.43	0.43	0.43	0.39	18

aconnic AG (CFC.DE) XETRA