CDON AB (FRA:64W)
Germany · Delayed Price · Currency is EUR 5.68
+0.06 (1.07%)
Last updated: Dec 1, 2025, 3:29 PM CET
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 5.28 | 5.70 | 5.28 | 5.68 | 5.68 | 1.07% | - |
| Nov 28, 2025 | 5.24 | 5.64 | 5.24 | 5.62 | 5.62 | - | - |
| Nov 27, 2025 | 5.56 | 6.02 | 5.56 | 5.62 | 5.62 | - | - |
| Nov 26, 2025 | 5.24 | 5.72 | 5.24 | 5.62 | 5.62 | - | - |
| Nov 25, 2025 | 5.24 | 5.62 | 5.24 | 5.62 | 5.62 | - | - |
| Nov 24, 2025 | 5.18 | 5.62 | 5.18 | 5.62 | 5.62 | 0.72% | - |
| Nov 21, 2025 | 5.24 | 5.60 | 5.24 | 5.58 | 5.58 | -0.36% | - |
| Nov 20, 2025 | 5.34 | 5.60 | 5.34 | 5.60 | 5.60 | - | - |
| Nov 19, 2025 | 5.34 | 5.62 | 5.34 | 5.60 | 5.60 | -0.36% | - |
| Nov 18, 2025 | 5.34 | 5.62 | 5.34 | 5.62 | 5.62 | -0.71% | - |
| Nov 17, 2025 | 5.52 | 5.68 | 5.52 | 5.66 | 5.66 | -1.39% | - |
| Nov 14, 2025 | 5.68 | 5.74 | 5.66 | 5.74 | 5.74 | 5.13% | - |
| Nov 13, 2025 | 5.52 | 5.68 | 5.46 | 5.46 | 5.46 | 0.37% | - |
| Nov 12, 2025 | 5.52 | 5.62 | 5.44 | 5.44 | 5.44 | 1.87% | - |
| Nov 11, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Nov 10, 2025 | 5.34 | 5.36 | 5.28 | 5.28 | 5.28 | -1.86% | - |
| Nov 7, 2025 | 5.20 | 5.46 | 5.20 | 5.38 | 5.38 | 7.17% | - |
| Nov 6, 2025 | 4.93 | 5.24 | 4.93 | 5.02 | 5.02 | 3.08% | - |
| Nov 5, 2025 | 4.92 | 5.08 | 4.87 | 4.87 | 4.87 | 6.10% | - |
| Nov 4, 2025 | 4.86 | 4.86 | 4.59 | 4.59 | 4.59 | 2.91% | - |
| Nov 3, 2025 | 4.46 | 4.71 | 4.46 | 4.46 | 4.46 | - | - |
| Oct 31, 2025 | 4.41 | 4.50 | 4.27 | 4.46 | 4.46 | 14.36% | - |
| Jul 15, 2025 | 4.18 | 4.18 | 3.81 | 3.90 | 3.90 | -5.80% | - |
| Jul 14, 2025 | 4.05 | 4.43 | 4.04 | 4.14 | 4.14 | -0.24% | - |
| Jul 11, 2025 | 4.15 | 4.15 | 4.06 | 4.15 | 4.15 | -4.38% | - |
| Jul 10, 2025 | 3.89 | 4.34 | 3.89 | 4.34 | 4.34 | 8.23% | - |
| Jul 9, 2025 | 3.80 | 4.01 | 3.80 | 4.01 | 4.01 | 3.62% | - |
| Jul 8, 2025 | 3.91 | 4.11 | 3.87 | 3.87 | 3.87 | -5.38% | - |
| Jul 7, 2025 | 4.24 | 4.24 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Jul 4, 2025 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 0.24% | - |
| Jul 3, 2025 | 3.99 | 4.22 | 3.99 | 4.14 | 4.14 | -0.72% | - |
| Jul 2, 2025 | 3.97 | 4.17 | 3.97 | 4.17 | 4.17 | 0.24% | - |
| Jul 1, 2025 | 4.03 | 4.20 | 4.03 | 4.16 | 4.16 | 0.73% | - |
| Jun 30, 2025 | 4.07 | 4.13 | 4.07 | 4.13 | 4.13 | -0.96% | - |
| Jun 27, 2025 | 4.02 | 4.17 | 3.94 | 4.17 | 4.17 | -0.71% | - |
| Jun 26, 2025 | 4.27 | 4.39 | 4.05 | 4.20 | 4.20 | -3.00% | - |
| Jun 25, 2025 | 4.08 | 4.33 | 4.08 | 4.33 | 4.33 | 3.84% | - |
| Jun 24, 2025 | 4.06 | 4.17 | 4.06 | 4.17 | 4.17 | 2.21% | - |
| Jun 23, 2025 | 3.95 | 4.10 | 3.92 | 4.08 | 4.08 | 3.29% | - |
| Jun 20, 2025 | 3.97 | 3.97 | 3.95 | 3.95 | 3.95 | -4.13% | - |
| Jun 19, 2025 | 3.99 | 4.21 | 3.99 | 4.12 | 4.12 | 4.57% | - |
| Jun 18, 2025 | 4.34 | 5.16 | 3.94 | 3.94 | 3.94 | -11.86% | - |
| Jun 17, 2025 | 4.48 | 4.61 | 4.47 | 4.47 | 4.47 | -5.30% | - |
| Jun 16, 2025 | 4.43 | 4.72 | 4.43 | 4.72 | 4.72 | 5.36% | - |
| Jun 13, 2025 | 4.47 | 4.68 | 4.47 | 4.48 | 4.48 | -5.29% | - |
| Jun 12, 2025 | 4.81 | 4.97 | 4.73 | 4.73 | 4.73 | 0.42% | - |
| Jun 11, 2025 | 4.49 | 4.71 | 4.49 | 4.71 | 4.71 | 2.39% | - |
| Jun 10, 2025 | 4.63 | 4.70 | 4.60 | 4.60 | 4.60 | -5.15% | - |
| Jun 9, 2025 | 4.71 | 4.85 | 4.35 | 4.85 | 4.85 | 3.19% | - |
| Jun 6, 2025 | 4.71 | 4.71 | 4.70 | 4.70 | 4.70 | 0.64% | - |