Concejo AB (publ) (FRA:3W1)
Germany · Delayed Price · Currency is EUR 4.290
-0.080 (-1.83%)
At close: Jan 30, 2026
Concejo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.83% | - |
| Jan 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.46% | - |
| Jan 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.35% | - |
| Jan 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Jan 26, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.23% | - |
| Jan 23, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.15% | - |
| Jan 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.46% | - |
| Jan 21, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.61% | - |
| Jan 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.94% | - |
| Jan 19, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.47% | - |
| Jan 16, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.62% | - |
| Jan 15, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.23% | - |
| Jan 14, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Jan 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Jan 12, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.59% | - |
| Jan 9, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.76% | - |
| Jan 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.23% | - |
| Jan 7, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.23% | - |
| Jan 6, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Jan 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.16% | - |
| Jan 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.69% | 20 |
| Dec 30, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | - | - |
| Dec 29, 2025 | 3.61 | 4.33 | 3.61 | 4.33 | 4.33 | 13.35% | 200 |
| Dec 23, 2025 | 3.60 | 3.82 | 3.60 | 3.82 | 3.82 | 5.52% | 200 |
| Dec 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| 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% | - |