Concejo AB (publ) (FRA:3W1)
Germany · Delayed Price · Currency is EUR 3.660
+0.070 (1.95%)
At close: Dec 19, 2025
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.95% | - |
| Dec 18, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | - |
| Dec 17, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -1.11% | - |
| Dec 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -0.55% | - |
| Dec 15, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.09% | - |
| Dec 12, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 0.82% | - |
| Dec 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Dec 10, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -2.42% | - |
| Dec 9, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -3.63% | - |
| Dec 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 2.39% | - |
| Dec 5, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.89% | - |
| Dec 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Dec 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 2, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.65% | - |
| Dec 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Nov 28, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.86% | - |
| Nov 27, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | - |
| Nov 26, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | - |
| Nov 25, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.25% | - |
| Nov 24, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.19% | - |
| Nov 21, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 3.04% | - |
| Nov 20, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.75% | - |
| Nov 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Nov 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Nov 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Nov 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.48% | - |
| Nov 13, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.43% | - |
| Nov 12, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | - |
| Nov 11, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.34% | - |
| Nov 10, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.39% | - |
| Nov 7, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Nov 6, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | - |
| Nov 5, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.16% | - |
| Nov 4, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.37% | - |
| Nov 3, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23% | - |
| Oct 31, 2025 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.69% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Oct 29, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Oct 28, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 27, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3.50% | - |
| Oct 24, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.70% | - |
| Oct 23, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.24% | - |
| Oct 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | - |
| Oct 20, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.93% | - |
| Oct 17, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.47% | - |
| Oct 16, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.61% | - |
| Oct 15, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23% | - |
| Oct 14, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.46% | - |
| Oct 13, 2025 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |