Confluent, Inc. (FRA:8QR)
Germany · Delayed Price · Currency is EUR 18.86
0.00 (0.02%)
Last updated: Dec 1, 2025, 8:02 AM CET
Confluent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.76% | - |
| Oct 23, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.79% | - |
| Oct 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.23% | - |
| Oct 21, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.07% | - |
| Oct 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 3.32% | - |
| Oct 17, 2025 | 18.93 | 18.93 | 18.47 | 18.64 | 18.64 | -5.57% | 900 |
| Oct 16, 2025 | 19.45 | 19.74 | 19.45 | 19.74 | 19.74 | 0.44% | 7 |
| Oct 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.16% | - |
| Oct 14, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -1.73% | - |
| Oct 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -3.65% | - |
| Oct 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 8.28% | - |
| Oct 9, 2025 | 19.19 | 19.20 | 19.19 | 19.20 | 19.20 | -2.28% | 180 |
| Oct 8, 2025 | 20.97 | 21.32 | 19.65 | 19.65 | 19.65 | 8.54% | 885 |
| Oct 7, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 3.40% | - |
| Oct 6, 2025 | 17.31 | 17.51 | 17.31 | 17.51 | 17.51 | -0.08% | 250 |
| Oct 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 4.80% | - |
| Oct 2, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0.22% | - |
| Oct 1, 2025 | 16.65 | 16.69 | 16.65 | 16.69 | 16.69 | 0.20% | 299 |
| Sep 30, 2025 | 17.06 | 17.06 | 16.65 | 16.65 | 16.65 | -1.49% | 750 |
| Sep 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.95% | - |
| Sep 26, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -2.18% | - |
| Sep 25, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.21% | - |
| Sep 24, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -1.92% | - |
| Sep 23, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.65% | - |
| Sep 22, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.63% | 30 |