ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Mar 27, 2026
FRA:CBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 26, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.60 | 1.80% | - |
| Mar 25, 2026 | 21.60 | 22.40 | 21.60 | 22.20 | 22.20 | -2.63% | - |
| Mar 24, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | - | - |
| Mar 23, 2026 | 22.00 | 23.00 | 22.00 | 22.80 | 22.80 | 3.64% | - |
| Mar 20, 2026 | 22.00 | 22.20 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Mar 19, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.83% | - |
| Mar 18, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 17, 2026 | 22.00 | 22.20 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Mar 16, 2026 | 21.80 | 22.40 | 21.80 | 22.40 | 22.40 | 2.75% | - |
| Mar 13, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Mar 12, 2026 | 21.60 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Mar 11, 2026 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| Mar 10, 2026 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Mar 9, 2026 | 21.60 | 21.80 | 21.00 | 21.80 | 21.80 | - | - |
| Mar 6, 2026 | 22.20 | 22.20 | 21.40 | 21.80 | 21.80 | -1.80% | - |
| Mar 5, 2026 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -1.77% | - |
| Mar 4, 2026 | 22.60 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Mar 3, 2026 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | - | - |
| Mar 2, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Feb 27, 2026 | 23.00 | 23.00 | 22.00 | 22.20 | 22.20 | -4.31% | - |
| Feb 26, 2026 | 22.80 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | - |
| Feb 25, 2026 | 22.20 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | - |
| Feb 24, 2026 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | - | - |
| Feb 23, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Feb 20, 2026 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.74% | - |
| Feb 19, 2026 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | -0.86% | - |
| Feb 18, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | - | - |
| Feb 17, 2026 | 23.20 | 23.40 | 23.00 | 23.20 | 23.20 | - | - |
| Feb 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Feb 13, 2026 | 22.60 | 23.20 | 22.00 | 23.20 | 23.20 | 1.75% | - |
| Feb 12, 2026 | 22.60 | 22.80 | 22.40 | 22.80 | 22.65 | - | - |
| Feb 11, 2026 | 22.40 | 23.40 | 22.40 | 22.80 | 22.65 | -1.72% | - |
| Feb 10, 2026 | 23.20 | 23.20 | 22.80 | 23.20 | 23.04 | -0.85% | - |
| Feb 9, 2026 | 23.60 | 23.80 | 23.40 | 23.40 | 23.24 | -1.68% | - |
| Feb 6, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.64 | 2.59% | - |
| Feb 5, 2026 | 23.00 | 23.20 | 22.60 | 23.20 | 23.04 | - | - |
| Feb 4, 2026 | 23.00 | 23.40 | 23.00 | 23.20 | 23.04 | 0.87% | - |
| Feb 3, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 22.85 | 0.88% | - |
| Feb 2, 2026 | 21.80 | 22.80 | 21.80 | 22.80 | 22.65 | 3.64% | - |
| Jan 30, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.85 | -3.51% | - |
| Jan 29, 2026 | 23.00 | 23.00 | 22.60 | 22.80 | 22.65 | -0.87% | - |
| Jan 28, 2026 | 22.80 | 23.00 | 22.80 | 23.00 | 22.85 | 0.88% | - |
| Jan 27, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.65 | -1.72% | - |
| Jan 26, 2026 | 23.00 | 23.20 | 22.80 | 23.20 | 23.04 | - | - |
| Jan 23, 2026 | 24.20 | 25.00 | 23.20 | 23.20 | 23.04 | -4.13% | 250 |
| Jan 22, 2026 | 23.80 | 24.40 | 23.20 | 24.20 | 24.04 | 0.83% | - |
| Jan 21, 2026 | 22.40 | 24.00 | 22.40 | 24.00 | 23.84 | 7.14% | - |
| Jan 20, 2026 | 22.80 | 22.80 | 22.20 | 22.40 | 22.25 | -2.61% | - |
| Jan 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - | - |