CDON AB (FRA:64W)
Germany · Delayed Price · Currency is EUR 5.88
-0.02 (-0.34%)
At close: Mar 27, 2026
FRA:64W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.62 | 5.88 | 5.62 | 5.88 | 5.88 | -0.34% | - |
| Mar 26, 2026 | 5.74 | 6.22 | 5.74 | 5.90 | 5.90 | -4.22% | - |
| Mar 25, 2026 | 5.74 | 6.16 | 5.74 | 6.16 | 6.16 | 1.32% | - |
| Mar 24, 2026 | 5.54 | 6.22 | 5.54 | 6.08 | 6.08 | 1.00% | - |
| Mar 23, 2026 | 5.58 | 6.04 | 5.58 | 6.02 | 6.02 | -0.33% | - |
| Mar 20, 2026 | 5.56 | 6.04 | 5.56 | 6.04 | 6.04 | 0.33% | - |
| Mar 19, 2026 | 5.54 | 6.02 | 5.54 | 6.02 | 6.02 | - | - |
| Mar 18, 2026 | 5.50 | 6.04 | 5.50 | 6.02 | 6.02 | 1.01% | - |
| Mar 17, 2026 | 5.64 | 5.96 | 5.64 | 5.96 | 5.96 | -2.30% | - |
| Mar 16, 2026 | 5.44 | 6.10 | 5.44 | 6.10 | 6.10 | 3.04% | - |
| Mar 13, 2026 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | -1.00% | - |
| Mar 12, 2026 | 5.64 | 5.98 | 5.64 | 5.98 | 5.98 | 0.34% | - |
| Mar 11, 2026 | 5.76 | 5.96 | 5.70 | 5.96 | 5.96 | -3.87% | - |
| Mar 10, 2026 | 5.76 | 6.20 | 5.76 | 6.20 | 6.20 | 3.33% | - |
| Mar 9, 2026 | 5.74 | 6.02 | 5.74 | 6.00 | 6.00 | -2.60% | - |
| Mar 6, 2026 | 5.78 | 6.16 | 5.78 | 6.16 | 6.16 | 3.01% | - |
| Mar 5, 2026 | 5.96 | 5.98 | 5.94 | 5.98 | 5.98 | 2.75% | - |
| Mar 4, 2026 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | -5.83% | - |
| Mar 3, 2026 | 5.72 | 6.20 | 5.72 | 6.18 | 6.18 | 0.65% | - |
| Mar 2, 2026 | 6.04 | 6.30 | 6.04 | 6.14 | 6.14 | 12.04% | - |
| Feb 27, 2026 | 5.80 | 5.80 | 5.48 | 5.48 | 5.48 | -13.29% | - |
| Feb 26, 2026 | 5.58 | 6.32 | 5.58 | 6.32 | 6.32 | 1.94% | - |
| Feb 25, 2026 | 5.88 | 6.22 | 5.88 | 6.20 | 6.20 | 2.65% | - |
| Feb 24, 2026 | 5.52 | 6.10 | 5.52 | 6.04 | 6.04 | -4.13% | - |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.96% | - |
| Feb 20, 2026 | 5.90 | 6.34 | 5.90 | 6.24 | 6.24 | -1.27% | - |
| Feb 19, 2026 | 6.30 | 6.42 | 6.30 | 6.32 | 6.32 | -0.32% | - |
| Feb 18, 2026 | 5.80 | 6.34 | 5.80 | 6.34 | 6.34 | -0.63% | - |
| Feb 17, 2026 | 5.94 | 6.48 | 5.94 | 6.38 | 6.38 | -1.85% | - |
| Feb 16, 2026 | 6.02 | 6.50 | 6.02 | 6.50 | 6.50 | 0.62% | - |
| Feb 13, 2026 | 6.20 | 6.46 | 6.20 | 6.46 | 6.46 | -0.92% | - |
| Feb 12, 2026 | 5.96 | 6.52 | 5.96 | 6.52 | 6.52 | 1.24% | - |
| Feb 11, 2026 | 5.90 | 6.44 | 5.90 | 6.44 | 6.44 | 2.88% | - |
| Feb 10, 2026 | 5.90 | 6.26 | 5.90 | 6.26 | 6.26 | 0.32% | - |
| Feb 9, 2026 | 5.92 | 6.24 | 5.92 | 6.24 | 6.24 | - | - |
| Feb 6, 2026 | 5.82 | 6.24 | 5.82 | 6.24 | 6.24 | - | - |
| Feb 5, 2026 | 5.86 | 6.26 | 5.86 | 6.24 | 6.24 | 1.96% | - |
| Feb 4, 2026 | 5.98 | 6.36 | 5.98 | 6.12 | 6.12 | -1.92% | - |
| Feb 3, 2026 | 5.80 | 6.24 | 5.80 | 6.24 | 6.24 | 1.63% | - |
| Feb 2, 2026 | 5.80 | 6.14 | 5.80 | 6.14 | 6.14 | 4.78% | - |
| Jan 30, 2026 | 5.64 | 6.02 | 5.64 | 5.86 | 5.86 | 0.69% | - |
| Jan 29, 2026 | 5.40 | 5.82 | 5.40 | 5.82 | 5.82 | - | - |
| Jan 28, 2026 | 5.46 | 5.82 | 5.46 | 5.82 | 5.82 | - | - |
| Jan 27, 2026 | 5.68 | 5.86 | 5.68 | 5.82 | 5.82 | -4.28% | - |
| Jan 26, 2026 | 5.72 | 6.08 | 5.72 | 6.08 | 6.08 | 0.33% | - |
| Jan 23, 2026 | 5.78 | 6.10 | 5.78 | 6.06 | 6.06 | 5.57% | - |
| Jan 22, 2026 | 5.26 | 5.74 | 5.26 | 5.74 | 5.74 | 1.06% | - |
| Jan 21, 2026 | 5.30 | 5.68 | 5.30 | 5.68 | 5.68 | 1.43% | - |
| Jan 20, 2026 | 5.24 | 5.60 | 5.24 | 5.60 | 5.60 | 0.36% | - |
| Jan 19, 2026 | 5.22 | 5.58 | 5.22 | 5.58 | 5.58 | -1.41% | - |