ConnectOne Bancorp, Inc. (FRA:CBM)
Germany flag Germany · Delayed Price · Currency is EUR
21.80
-0.20 (-0.91%)
Last updated: Oct 15, 2025, 8:05 AM CET

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202520.8021.0020.6020.8020.80-0.95%-
Oct 21, 202520.6021.0020.6021.0021.000.96%-
Oct 20, 202519.8020.8019.8020.8020.804.00%-
Oct 17, 202519.6020.0019.6020.0020.000.50%-
Oct 16, 202521.4021.4019.8019.9019.90-7.87%-
Oct 15, 202521.8021.8021.4021.6021.60-1.82%-
Oct 14, 202521.0022.0021.0022.0022.003.77%-
Oct 13, 202520.6021.2020.6021.2021.200.95%-
Oct 10, 202521.4022.0021.0021.0021.00-3.67%-
Oct 9, 202521.4021.8021.4021.8021.80--
Oct 8, 202521.6022.0021.6021.8021.80--
Oct 7, 202522.2022.4021.8021.8021.80-2.68%-
Oct 6, 202521.4022.4021.4022.4022.404.67%-
Oct 3, 202520.6021.4020.6021.4021.402.88%-
Oct 2, 202520.6020.8020.6020.8020.80--
Oct 1, 202520.8020.8020.8020.8020.80-0.95%-
Sep 30, 202521.0021.4021.0021.0021.00-0.94%-
Sep 29, 202521.2021.4021.2021.2021.20-0.93%-
Sep 26, 202521.2021.6021.2021.4021.40--
Sep 25, 202521.2021.4021.2021.4021.40--
Sep 24, 202521.0021.4021.0021.4021.400.94%-
Sep 23, 202521.4021.8021.2021.2021.20-1.85%-
Sep 22, 202521.6021.6021.4021.6021.60-1.82%-
Sep 19, 202522.0022.0021.6022.0022.00--
Sep 18, 202521.0022.0021.0022.0022.004.76%-
Sep 17, 202520.8021.4020.8021.0021.00--
Sep 16, 202521.0021.0021.0021.0021.00-0.94%-
Sep 15, 202521.0021.4021.0021.2021.20-0.93%-
Sep 12, 202521.2021.4021.2021.4021.40--
Sep 11, 202521.0021.4021.0021.4021.400.94%-
Sep 10, 202521.2021.4021.2021.2021.20-0.93%-
Sep 9, 202521.4021.8021.4021.4021.40-0.93%-
Sep 8, 202521.6021.8021.4021.6021.60-0.92%-
Sep 5, 202521.6022.0021.4021.8021.80--
Sep 4, 202521.2021.8021.2021.8021.803.81%-
Sep 3, 202521.6021.6021.0021.0021.00-2.78%-
Sep 2, 202521.6021.8021.4021.6021.60--
Sep 1, 202521.6021.6021.6021.6021.60-0.92%-
Aug 29, 202521.6022.0021.6021.8021.80--
Aug 28, 202521.8022.0021.8021.8021.80-0.91%-
Aug 27, 202521.6022.0021.6022.0022.000.92%-
Aug 26, 202521.2021.8021.2021.8021.800.93%-
Aug 25, 202521.4021.6021.4021.6021.60--
Aug 22, 202520.6021.8020.6021.6021.603.85%-
Aug 21, 202520.6020.8020.6020.8020.80--
Aug 20, 202520.4020.8020.4020.8020.800.97%133
Aug 19, 202520.4020.6020.4020.6020.60--
Aug 18, 202520.0020.6020.0020.6020.601.98%-
Aug 15, 202520.6020.6020.2020.2020.20-2.88%-
Aug 14, 202520.6020.8020.6020.8020.64--