Skip to main content
logo
Confluent, Inc. (FRA:8QR)
Germany flag Germany · Delayed Price · Currency is EUR
26.08
+0.26 (1.01%)
At close: Feb 20, 2026

Confluent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202626.0826.0826.0826.0826.081.01%-
Feb 19, 202625.8225.8225.8225.8225.820.04%-
Feb 18, 202625.8125.8125.8125.8125.811.43%-
Feb 17, 202625.4425.4425.4425.4425.44-0.84%-
Feb 16, 202625.6625.6625.6625.6625.660.18%-
Feb 13, 202625.6125.6125.6125.6125.610.08%-
Feb 12, 202625.5925.5925.5925.5925.59-0.12%-
Feb 11, 202625.6325.6625.6225.6225.620.22%500
Feb 10, 202625.5725.5725.5725.5725.57-0.35%-
Feb 9, 202625.6625.6625.6625.6625.660.43%-
Feb 6, 202625.5525.5525.5525.5525.55-0.25%-
Feb 5, 202625.6125.6125.6125.6125.61-0.10%-
Feb 4, 202625.6425.6425.6425.6425.64-0.66%-
Feb 3, 202625.8125.8125.8125.8125.811.51%-
Feb 2, 202625.4225.4225.4225.4225.420.04%-
Jan 30, 202625.4125.4125.4125.4125.410.16%-
Jan 29, 202625.3725.3725.3725.3725.370.04%-
Jan 28, 202625.3625.3625.3625.3625.36-0.96%-
Jan 27, 202625.6125.6125.6125.6125.61-0.06%299
Jan 26, 202625.6225.6225.6225.6225.62-1.06%-
Jan 23, 202625.9025.9025.9025.9025.90-0.29%-
Jan 22, 202625.9725.9725.9725.9725.970.29%-
Jan 21, 202625.9025.9025.9025.9025.900.23%-
Jan 20, 202625.8425.8425.8425.8425.84-1.62%-
Jan 19, 202626.0626.2626.0626.2626.260.23%330
Jan 16, 202626.2026.2026.2026.2026.20-0.78%-
Jan 15, 202626.1826.4126.1826.4126.411.27%400
Jan 14, 202626.0826.0826.0826.0826.080.58%-
Jan 13, 202625.9325.9325.9325.9325.930.25%-
Jan 12, 202625.8625.8625.8625.8625.86-0.82%-
Jan 9, 202626.0226.0826.0226.0826.081.50%37
Jan 8, 202625.6925.6925.6925.6925.690.23%-
Jan 7, 202625.6325.6325.6325.6325.630.20%-
Jan 6, 202625.5825.5825.5825.5825.58-0.35%-
Jan 5, 202625.6725.6725.6725.6725.67-0.16%-
Jan 2, 202625.7125.7125.7125.7125.711.00%-
Dec 30, 202525.4625.4625.4625.4625.46-0.27%-
Dec 29, 202525.5125.5325.5125.5325.530.83%75
Dec 23, 202525.3225.3225.3225.3225.32-0.73%-
Dec 22, 202525.5025.5025.5025.5025.500.20%-
Dec 19, 202525.4525.4525.4525.4525.450.10%-
Dec 18, 202525.4325.4325.4325.4325.43-0.22%-
Dec 17, 202525.5025.5025.4825.4825.480.26%710
Dec 16, 202525.4225.4225.4225.4225.42-0.14%-
Dec 15, 202525.4525.4525.4525.4525.45-0.22%-
Dec 12, 202525.5125.5125.5125.5125.510.02%-
Dec 11, 202525.3025.5025.3025.5025.50-0.14%85
Dec 10, 202525.5425.5425.5425.5425.54-0.29%-
Dec 9, 202525.5125.6125.4025.6125.610.25%2,048
Dec 8, 202523.8925.7623.8925.5525.5527.60%1,925