CNB Financial Corporation (FRA:44I)
Germany · Delayed Price · Currency is EUR 26.40
-1.40 (-5.04%)
Last updated: Jun 15, 2026, 8:25 AM CET
FRA:44I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Jun 11, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Jun 10, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 7.94% | - |
| Jun 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Jun 8, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Jun 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Jun 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jun 2, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Jun 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.14% | - |
| May 29, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | -0.76% | - |
| May 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | 4.76% | - |
| May 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -3.08% | - |
| May 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | - | - |
| May 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 3.17% | - |
| May 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 0.80% | - |
| May 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 2.46% | - |
| May 20, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | -4.69% | - |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 2.40% | - |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -3.10% | - |
| May 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 3.20% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -3.10% | - |
| May 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | -0.77% | - |
| May 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 4.00% | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | -2.34% | - |
| May 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - | - |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - | - |
| May 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 0.79% | - |
| May 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | -2.31% | - |
| May 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | 1.56% | - |
| Apr 30, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -3.76% | - |
| Apr 29, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.43 | 1.53% | - |
| Apr 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 2.34% | - |
| Apr 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | -0.78% | - |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 0.78% | - |
| Apr 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 1.59% | - |
| Apr 22, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -3.82% | - |
| Apr 21, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | -0.76% | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | 3.13% | - |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | - | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.44 | 1.59% | - |
| Apr 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -3.08% | - |
| Apr 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.84 | -1.52% | - |
| Apr 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - | - |
| Apr 10, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | 0.76% | - |
| Apr 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.04 | 1.55% | - |
| Apr 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | - | - |
| Apr 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.64 | 1.57% | - |
| Apr 2, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | 2.42% | - |
| Apr 1, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | - | - |