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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

aconnic AG (CFC.DE) XETRA