Confluent, Inc. (FRA:8QR)
Germany · Delayed Price · Currency is EUR 25.63
+0.05 (0.20%)
At close: Jan 7, 2026
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 5, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.16% | - |
| Jan 2, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.00% | - |
| Dec 30, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.27% | - |
| Dec 29, 2025 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | 0.83% | 75 |
| Dec 23, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.73% | - |
| Dec 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Dec 19, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 0.10% | - |
| Dec 18, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.22% | - |
| Dec 17, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.48 | 0.26% | 710 |
| Dec 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.14% | - |
| Dec 15, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.22% | - |
| Dec 12, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.02% | - |
| Dec 11, 2025 | 25.30 | 25.50 | 25.30 | 25.50 | 25.50 | -0.14% | 85 |
| Dec 10, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.29% | - |
| Dec 9, 2025 | 25.51 | 25.61 | 25.40 | 25.61 | 25.61 | 0.25% | 2,048 |
| Dec 8, 2025 | 23.89 | 25.76 | 23.89 | 25.55 | 25.55 | 27.60% | 1,925 |
| Dec 5, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.32% | - |
| Dec 4, 2025 | 20.13 | 20.13 | 20.09 | 20.09 | 20.09 | 2.61% | 250 |
| Dec 3, 2025 | 19.81 | 19.81 | 19.57 | 19.57 | 19.57 | 4.37% | 250 |
| Dec 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.64% | - |
| Dec 1, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 0.23% | - |
| Nov 28, 2025 | 18.84 | 18.84 | 18.83 | 18.83 | 18.83 | 0.52% | 1,000 |
| Nov 27, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.71% | - |
| Nov 26, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 3.83% | - |
| Nov 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.73% | - |
| Nov 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -2.94% | - |
| Nov 21, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -6.93% | - |
| Nov 20, 2025 | 19.95 | 19.97 | 19.95 | 19.97 | 19.97 | 3.00% | 100 |
| Nov 19, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.83% | - |
| Nov 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -3.99% | - |
| Nov 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 3.68% | - |
| Nov 14, 2025 | 20.02 | 20.02 | 19.31 | 19.31 | 19.31 | -8.03% | 183 |
| Nov 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.57% | - |
| Nov 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 4.07% | - |
| Nov 11, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.50% | - |
| Nov 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.89% | - |
| Nov 7, 2025 | 19.58 | 19.58 | 19.24 | 19.24 | 19.24 | -1.11% | 170 |
| Nov 6, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.29% | - |
| Nov 5, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -1.93% | - |
| Nov 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Nov 3, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.63% | - |
| Oct 31, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.36% | - |
| Oct 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.20% | - |
| Oct 29, 2025 | 20.44 | 20.44 | 20.30 | 20.30 | 20.30 | -2.92% | 650 |
| Oct 28, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 8.14% | 100 |
| Oct 27, 2025 | 19.83 | 19.83 | 19.09 | 19.34 | 19.34 | -1.84% | 150 |