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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.48	0.44	0.44	0.48	0.44	1,108
October 14, 2025	0.46	0.43	0.43	0.46	0.43	1,500
October 13, 2025	0.4	0.48	0.48	0.48	0.4	7,755
October 10, 2025	0.45	0.43	0.43	0.45	0.4	500
October 09, 2025	0.45	0.43	0.43	0.45	0.43	1,872
October 08, 2025	0.39	0.43	0.43	0.43	0.39	5,000
October 07, 2025	0.44	0.42	0.42	0.45	0.39	81
October 06, 2025	0.41	0.43	0.43	0.45	0.4	47,533
October 03, 2025	0.49	0.42	0.42	0.49	0.42	17,180
October 02, 2025	0.48	0.45	0.45	0.53	0.42	153,387
October 01, 2025	0.53	0.55	0.55	0.55	0.5	25,622
September 30, 2025	0.66	0.54	0.54	0.66	0.51	211,101
September 29, 2025	0.69	0.69	0.69	0.69	0.69	378
September 26, 2025	0.7	0.7	0.7	0.7	0.7	378
September 25, 2025	0.69	0.66	0.66	0.69	0.65	24,696
September 24, 2025	0.67	0.65	0.65	0.67	0.62	19,990
September 23, 2025	0.69	0.64	0.64	0.7	0.64	23,558
September 22, 2025	0.71	0.71	0.71	0.71	0.71	864
September 19, 2025	0.7	0.7	0.7	0.7	0.7	864
September 18, 2025	0.69	0.69	0.69	0.69	0.69	864
September 17, 2025	0.66	0.69	0.69	0.69	0.66	864
September 16, 2025	0.66	0.66	0.66	0.66	0.66	5,000
September 15, 2025	0.7	0.69	0.69	0.7	0.69	2,528

aconnic AG (CFC.DE) XETRA