CNB Financial Corporation (FRA:44I)
Germany · Delayed Price · Currency is EUR 29.60
+0.60 (2.07%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:44I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | 5 |
| Oct 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Oct 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Oct 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Oct 16, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Oct 13, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Oct 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Oct 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Oct 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Oct 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -1.39% | - |
| Oct 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Oct 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 1.41% | - |
| Oct 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| Oct 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 29, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 28, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Sep 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Sep 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 22, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Sep 17, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -0.71% | - |
| Sep 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Sep 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Sep 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 10, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Sep 8, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Sep 7, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 3, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 2.24% | - |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.87% | - |
| Aug 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.24 | 0.74% | - |
| Aug 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 0.74% | - |
| Aug 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | - | - |
| Aug 26, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | -6.25% | - |
| Aug 25, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 6.67% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 0.75% | - |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Aug 20, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | -8.78% | - |
| Aug 19, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | - | - |
| Aug 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.42 | -0.67% | - |
| Aug 17, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | - | - |