CF Bankshares Inc. (FRA:2BM)
Germany · Delayed Price · Currency is EUR 29.65
+0.05 (0.17%)
Last updated: Aug 27, 2026, 8:02 AM CET
FRA:2BM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.50% | - |
| Aug 25, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.02% | - |
| Aug 24, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.17% | - |
| Aug 21, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Aug 20, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.43% | - |
| Aug 19, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.49% | - |
| Aug 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Aug 17, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.64% | - |
| Aug 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.81% | - |
| Aug 13, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 0.65% | - |
| Aug 12, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.99% | - |
| Aug 11, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.93% | - |
| Aug 10, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.80% | - |
| Aug 7, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 2.45% | - |
| Aug 6, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.97% | - |
| Aug 5, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.16% | - |
| Aug 4, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.16% | - |
| Aug 3, 2026 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.80% | - |
| Jul 31, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.74% | - |
| Jul 30, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.48% | - |
| Jul 29, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.88% | - |
| Jul 28, 2026 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 1.19% | - |
| Jul 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.80% | - |
| Jul 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jul 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.52% | - |
| Jul 20, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.17% | - |
| Jul 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.88% | - |
| Jul 16, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.06% | - |
| Jul 15, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 0.53% | - |
| Jul 14, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.81% | - |
| Jul 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.39% | - |
| Jul 10, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.22 | 0.55% | - |
| Jul 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.07 | -1.45% | - |
| Jul 8, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.47 | 0.55% | - |
| Jul 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.32 | -1.44% | - |
| Jul 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.72 | - | - |
| Jul 3, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.72 | -3.30% | - |
| Jul 2, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.67 | 0.70% | - |
| Jul 1, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.47 | 3.82% | - |
| Jun 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.42 | -0.18% | - |
| Jun 29, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.47 | 0.36% | - |
| Jun 26, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.37 | - | - |
| Jun 25, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.37 | 1.86% | - |
| Jun 24, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.87 | 3.45% | - |
| Jun 23, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.97 | - | - |
| Jun 22, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.97 | - | - |
| Jun 19, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.97 | 0.39% | - |
| Jun 18, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.88 | -0.95% | - |