CF Bankshares Inc. (FRA:2BM)
Germany · Delayed Price · Currency is EUR 30.70
+1.15 (3.89%)
Last updated: Oct 23, 2026, 9:07 AM CEST
FRA:2BM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 3.89% | - |
| Oct 22, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.84% | - |
| Oct 21, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% | - |
| Oct 20, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.50% | - |
| Oct 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.50% | - |
| Oct 16, 2026 | 29.75 | 30.05 | 29.75 | 30.05 | 30.05 | 0.50% | - |
| Oct 15, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.48% | - |
| Oct 14, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.33% | - |
| Oct 13, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.33% | - |
| Oct 12, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.79% | - |
| Oct 9, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 1.42% | - |
| Oct 8, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.27 | -1.14% | - |
| Oct 7, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.62 | -0.16% | - |
| Oct 6, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.67 | 0.49% | - |
| Oct 5, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | 1.83% | - |
| Oct 2, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.97 | 0.17% | - |
| Oct 1, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | - | - |
| Sep 30, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | - | - |
| Sep 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | -0.50% | - |
| Sep 28, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.07 | 0.84% | - |
| Sep 25, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.82 | 1.01% | - |
| Sep 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | -1.33% | - |
| Sep 23, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.92 | 0.17% | - |
| Sep 22, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.87 | -0.33% | - |
| Sep 21, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.97 | -0.83% | - |
| Sep 18, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.22 | -0.33% | - |
| Sep 17, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.32 | -0.49% | - |
| Sep 16, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.47 | 0.33% | - |
| Sep 15, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.37 | 0.83% | - |
| Sep 14, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.12 | -0.98% | - |
| Sep 11, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.42 | - | - |
| Sep 10, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.42 | -0.33% | - |
| Sep 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | 0.33% | - |
| Sep 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.42 | -0.33% | - |
| Sep 7, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.52 | 1.49% | - |
| Sep 4, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.07 | 0.17% | - |
| Sep 3, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.02 | 0.84% | - |
| Sep 2, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.77 | 0.51% | - |
| Sep 1, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.62 | -0.34% | - |
| Aug 31, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | 1.19% | - |
| Aug 28, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.37 | -0.67% | - |
| Aug 27, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.57 | 0.17% | - |
| Aug 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | -0.50% | - |
| Aug 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.67 | 1.02% | - |
| Aug 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.37 | 0.17% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.32 | -0.68% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.52 | -3.43% | - |
| Aug 19, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.57 | -0.49% | - |
| Aug 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.72 | -0.65% | - |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.92 | -0.64% | - |