Confluent, Inc. (FRA:8QR)
Germany · Delayed Price · Currency is EUR 26.77
0.00 (0.00%)
Inactive · Last trade price on Mar 16, 2026
FRA:8QR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.66% | - |
| Mar 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.72% | - |
| Mar 12, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.40% | - |
| Mar 11, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.04% | - |
| Mar 10, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.40% | - |
| Mar 9, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.83% | - |
| Mar 6, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.34% | - |
| Mar 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.11% | - |
| Mar 4, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 1.00% | - |
| Mar 3, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.38% | - |
| Mar 2, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.79% | - |
| Feb 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Feb 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.04% | - |
| Feb 25, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.79% | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.81% | - |
| Feb 23, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.11% | - |
| Feb 20, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.01% | - |
| Feb 19, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% | - |
| Feb 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.43% | - |
| Feb 17, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.84% | - |
| Feb 16, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.18% | - |
| Feb 13, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.08% | - |
| Feb 12, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.12% | - |
| Feb 11, 2026 | 25.63 | 25.66 | 25.62 | 25.62 | 25.62 | 0.22% | 500 |
| Feb 10, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.35% | - |
| Feb 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0.43% | - |
| Feb 6, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.25% | - |
| Feb 5, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.10% | - |
| Feb 4, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.66% | - |
| Feb 3, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 1.51% | - |
| Feb 2, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.04% | - |
| Jan 30, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.16% | - |
| Jan 29, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.04% | - |
| Jan 28, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.96% | - |
| Jan 27, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.06% | 299 |
| Jan 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.06% | - |
| Jan 23, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.29% | - |
| Jan 22, 2026 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.29% | - |
| Jan 21, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.23% | - |
| Jan 20, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -1.62% | - |
| Jan 19, 2026 | 26.06 | 26.26 | 26.06 | 26.26 | 26.26 | 0.23% | 330 |
| Jan 16, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.78% | - |
| Jan 15, 2026 | 26.18 | 26.41 | 26.18 | 26.41 | 26.41 | 1.27% | 400 |
| Jan 14, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.58% | - |
| Jan 13, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 0.25% | - |
| Jan 12, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | -0.82% | - |
| Jan 9, 2026 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | 1.50% | 37 |
| Jan 8, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.23% | - |
| Jan 7, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0.20% | - |
| Jan 6, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.35% | - |