CNB Financial Corporation (FRA:44I)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Dec 19, 2025
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Dec 18, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Dec 17, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Dec 16, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Dec 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Dec 10, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Dec 8, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Dec 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 0.90% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 1.83% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 0.93% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 3.85% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -5.50% | - |
| Nov 18, 2025 | 20.80 | 21.80 | 20.80 | 21.80 | 21.65 | 1.87% | 5 |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 0.94% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 2.88% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 8.25% | - |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -7.62% | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 0.96% | - |
| Nov 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 4.00% | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -1.96% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 0.99% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 7.94% | - |
| Oct 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Oct 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -8.65% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 3.96% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | - | - |
| Oct 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -2.88% | - |