ConnectOne Bancorp, Inc. (FRA:CBM)
Germany flag Germany · Delayed Price · Currency is EUR
21.00
-0.20 (-0.94%)
Last updated: Sep 30, 2025, 8:05 AM CET

ConnectOne Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%133
Sep 22, 202521.6021.6021.4021.6021.60-1.82%133
Sep 19, 202522.0022.0021.6022.0022.00-133
Sep 18, 202521.0022.0021.0022.0022.004.76%133
Sep 17, 202520.8021.4020.8021.0021.00-133
Sep 16, 202521.0021.0021.0021.0021.00-0.94%133
Sep 15, 202521.0021.4021.0021.2021.20-0.93%133
Sep 12, 202521.2021.4021.2021.4021.40-133
Sep 11, 202521.0021.4021.0021.4021.400.94%133
Sep 10, 202521.2021.4021.2021.2021.20-0.93%133
Sep 9, 202521.4021.8021.4021.4021.40-0.93%133
Sep 8, 202521.6021.8021.4021.6021.60-0.92%133
Sep 5, 202521.6022.0021.4021.8021.80-133
Sep 4, 202521.2021.8021.2021.8021.803.81%133
Sep 3, 202521.6021.6021.0021.0021.00-2.78%133
Sep 2, 202521.6021.8021.4021.6021.60-133
Sep 1, 202521.6021.6021.6021.6021.60-0.92%133
Aug 29, 202521.6022.0021.6021.8021.80-133
Aug 28, 202521.8022.0021.8021.8021.80-0.91%133
Aug 27, 202521.6022.0021.6022.0022.000.92%133
Aug 26, 202521.2021.8021.2021.8021.800.93%133
Aug 25, 202521.4021.6021.4021.6021.60-133
Aug 22, 202520.6021.8020.6021.6021.603.85%133
Aug 21, 202520.6020.8020.6020.8020.80-133
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, 202520.6020.8020.6020.8020.65--
Aug 13, 202520.2020.8020.2020.8020.651.96%-
Aug 12, 202519.4020.4019.4020.4020.253.55%-
Aug 11, 202519.3019.7019.3019.7019.551.03%-
Aug 8, 202519.2019.6019.2019.5019.360.52%-
Aug 7, 202519.3019.6019.3019.4019.26-1.02%-
Aug 6, 202519.4019.7019.4019.6019.45-0.51%-
Aug 5, 202519.4019.7019.3019.7019.551.03%-
Aug 4, 202518.9019.5018.9019.5019.361.56%-
Aug 1, 202519.9019.9019.1019.2019.06-4.00%-
Jul 31, 202520.0020.0019.8020.0019.85-0.99%-
Jul 30, 202520.0020.6020.0020.2020.05--
Jul 29, 202520.8020.8020.2020.2020.05-3.81%-
Jul 28, 202520.4021.2020.4021.0020.842.94%100
Jul 25, 202520.4020.6020.4020.4020.25-0.97%-
Jul 24, 202520.8021.0020.6020.6020.45-1.90%-
Jul 23, 202521.0021.2020.8021.0020.84-0.94%-