CDON AB (FRA:64W)
Germany · Delayed Price · Currency is EUR 5.82
-0.26 (-4.28%)
At close: Jan 27, 2026
CDON AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 5.28 | 5.66 | 5.28 | 5.66 | 5.66 | 0.35% | - |
| Jan 15, 2026 | 5.24 | 5.64 | 5.24 | 5.64 | 5.64 | 0.36% | - |
| Jan 14, 2026 | 5.18 | 5.62 | 5.18 | 5.62 | 5.62 | - | - |
| Jan 13, 2026 | 5.24 | 5.62 | 5.24 | 5.62 | 5.62 | 0.72% | - |
| Jan 12, 2026 | 5.16 | 5.58 | 5.16 | 5.58 | 5.58 | 0.36% | - |
| Jan 9, 2026 | 5.28 | 5.64 | 5.28 | 5.56 | 5.56 | -0.36% | - |
| Jan 8, 2026 | 5.28 | 5.74 | 5.28 | 5.58 | 5.58 | 0.36% | - |
| Jan 7, 2026 | 5.32 | 5.58 | 5.32 | 5.56 | 5.56 | 4.51% | - |
| Jan 6, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Jan 5, 2026 | 5.10 | 5.54 | 5.10 | 5.30 | 5.30 | -3.99% | - |
| Jan 2, 2026 | 5.10 | 5.52 | 5.10 | 5.52 | 5.52 | - | - |
| Dec 30, 2025 | 5.26 | 5.54 | 5.26 | 5.52 | 5.52 | - | - |
| Dec 29, 2025 | 5.32 | 5.52 | 5.32 | 5.52 | 5.52 | - | - |
| Dec 23, 2025 | 5.08 | 5.52 | 5.08 | 5.52 | 5.52 | - | - |
| Dec 22, 2025 | 5.10 | 5.66 | 5.10 | 5.52 | 5.52 | 0.73% | - |
| Dec 19, 2025 | 5.06 | 5.48 | 5.06 | 5.48 | 5.48 | -0.36% | - |
| Dec 18, 2025 | 5.06 | 5.50 | 5.06 | 5.50 | 5.50 | 0.73% | - |
| Dec 17, 2025 | 5.08 | 5.46 | 5.08 | 5.46 | 5.46 | 0.37% | - |
| Dec 16, 2025 | 5.04 | 5.44 | 5.04 | 5.44 | 5.44 | -0.73% | - |
| Dec 15, 2025 | 5.14 | 5.50 | 5.14 | 5.48 | 5.48 | -0.36% | - |
| Dec 12, 2025 | 5.08 | 5.52 | 5.08 | 5.50 | 5.50 | -0.72% | - |
| Dec 11, 2025 | 5.22 | 5.56 | 5.22 | 5.54 | 5.54 | -0.72% | - |
| Dec 10, 2025 | 5.22 | 5.58 | 5.22 | 5.58 | 5.58 | -1.41% | - |
| Dec 9, 2025 | 5.24 | 5.66 | 5.24 | 5.66 | 5.66 | 1.07% | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Dec 5, 2025 | 5.18 | 5.66 | 5.18 | 5.60 | 5.60 | 1.08% | - |
| Dec 4, 2025 | 5.20 | 5.64 | 5.20 | 5.54 | 5.54 | -1.77% | - |
| Dec 3, 2025 | 5.46 | 5.64 | 5.46 | 5.64 | 5.64 | -0.70% | - |
| Dec 2, 2025 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | - | - |
| 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% | - |