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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 12, 2025	0.7	0.69	0.69	0.7	0.68	2,612
September 11, 2025	0.72	0.74	0.74	0.74	0.72	800
September 10, 2025	0.72	0.72	0.72	0.72	0.72	3,200
September 09, 2025	0.71	0.72	0.72	0.75	0.71	667
September 08, 2025	0.68	0.73	0.73	0.75	0.68	1,257
September 05, 2025	0.71	0.71	0.71	0.71	0.71	2,607
September 04, 2025	0.73	0.76	0.76	0.76	0.73	3,694
September 03, 2025	0.7	0.7	0.7	0.71	0.7	33,939
September 02, 2025	0.68	0.67	0.67	0.68	0.67	8,353
September 01, 2025	0.69	0.68	0.68	0.69	0.68	5,000
August 29, 2025	0.72	0.7	0.7	0.72	0.7	629
August 28, 2025	0.73	0.72	0.72	0.73	0.71	17,312
August 27, 2025	0.73	0.73	0.73	0.73	0.69	14,149
August 26, 2025	0.72	0.76	0.76	0.76	0.72	1,676
August 25, 2025	0.72	0.81	0.81	0.81	0.72	5,479
August 22, 2025	0.67	0.75	0.75	0.75	0.67	20,305
August 21, 2025	0.69	0.69	0.69	0.69	0.69	355
August 20, 2025	0.7	0.7	0.7	0.7	0.7	355
August 19, 2025	0.75	0.68	0.68	0.75	0.62	29,672
August 18, 2025	0.7	0.72	0.72	0.76	0.7	6,804
August 15, 2025	0.71	0.74	0.74	0.74	0.7	4,735
August 14, 2025	0.77	0.73	0.73	0.77	0.73	362
August 13, 2025	0.74	0.74	0.74	0.74	0.74	4,557
August 12, 2025	0.76	0.74	0.74	0.76	0.72	4,557
August 11, 2025	0.69	0.72	0.72	0.73	0.68	8,638
August 08, 2025	0.72	0.74	0.74	0.76	0.69	33,430
August 07, 2025	0.7	0.74	0.74	0.75	0.69	39,000
August 06, 2025	0.75	0.73	0.73	0.78	0.73	5,290
August 05, 2025	0.77	0.73	0.73	0.87	0.71	83,954
August 04, 2025	0.74	0.73	0.73	0.75	0.71	29,991
August 01, 2025	0.82	0.83	0.83	0.83	0.78	11,181
July 31, 2025	0.86	0.85	0.85	0.86	0.85	474
July 30, 2025	0.86	0.9	0.9	0.9	0.86	7,194
July 29, 2025	0.85	0.85	0.85	0.85	0.85	499
July 28, 2025	0.84	0.85	0.85	0.85	0.84	499
July 25, 2025	0.83	0.83	0.83	0.83	0.83	8,570
July 24, 2025	0.86	0.81	0.81	0.86	0.81	8,570
July 23, 2025	0.83	0.83	0.83	0.83	0.83	2,044
July 22, 2025	0.83	0.83	0.83	0.83	0.83	0
July 21, 2025	0.85	0.83	0.83	0.85	0.8	2,044
July 18, 2025	0.86	0.86	0.86	0.86	0.86	728
July 17, 2025	0.84	0.84	0.84	0.84	0.84	728
July 16, 2025	0.8	0.83	0.83	0.83	0.8	728
July 15, 2025	0.8	0.82	0.82	0.82	0.8	2,719
July 14, 2025	0.86	0.85	0.85	0.87	0.84	6,962
July 11, 2025	0.92	0.9	0.9	0.92	0.88	5,901
July 10, 2025	0.89	0.89	0.89	0.89	0.89	29,226
July 09, 2025	0.85	0.85	0.85	0.86	0.81	29,226
July 08, 2025	0.83	0.84	0.84	0.85	0.83	5,620
July 07, 2025	0.84	0.84	0.84	0.84	0.84	5,324

aconnic AG (CFC.DE) XETRA