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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.73	0.7	0.7	0.73	0.7	4,755
February 19, 2026	0.66	0.7	0.7	0.71	0.66	20,360
February 18, 2026	0.71	0.7	0.7	0.73	0.7	12,003
February 17, 2026	0.68	0.72	0.72	0.76	0.68	48,294
February 16, 2026	0.66	0.64	0.64	0.66	0.63	5,477
February 13, 2026	0.73	0.7	0.7	0.73	0.7	77
February 12, 2026	0.75	0.7	0.7	0.75	0.7	4,117
February 11, 2026	0.76	0.74	0.74	0.76	0.72	7,732
February 10, 2026	0.68	0.73	0.73	0.76	0.65	9,816
February 09, 2026	0.64	0.72	0.72	0.72	0.62	9,756
February 06, 2026	0.65	0.67	0.67	0.67	0.64	3,210
February 05, 2026	0.69	0.7	0.7	0.72	0.65	220
February 04, 2026	0.76	0.68	0.68	0.76	0.67	2,979
February 03, 2026	0.75	0.74	0.74	0.76	0.72	860
February 02, 2026	0.71	0.75	0.75	0.77	0.67	22,771
January 30, 2026	0.78	0.74	0.74	0.78	0.74	17,688
January 29, 2026	0.78	0.74	0.74	0.78	0.66	14,945
January 28, 2026	0.75	0.73	0.73	0.79	0.7	37,430
January 27, 2026	0.71	0.75	0.75	0.78	0.7	17,997
January 26, 2026	0.69	0.75	0.75	0.78	0.69	22,786
January 23, 2026	0.61	0.72	0.72	0.78	0.58	18,227
January 22, 2026	0.7	0.59	0.59	0.7	0.55	8,262
January 21, 2026	0.67	0.64	0.64	0.7	0.61	3,845
January 20, 2026	0.8	0.76	0.76	0.8	0.61	37,123
January 19, 2026	0.55	0.75	0.75	0.82	0.54	79,767
January 16, 2026	0.53	0.53	0.53	0.55	0.48	18,303
January 15, 2026	0.48	0.52	0.52	0.53	0.48	5,844
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

aconnic AG (CFC.DE) XETRA