ConnectOne Bancorp, Inc. (FRA:CBM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.80 | -0.95% | - |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 0.96% | - |
| Oct 20, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 4.00% | - |
| Oct 17, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 0.50% | - |
| Oct 16, 2025 | 21.40 | 21.40 | 19.80 | 19.90 | 19.90 | -7.87% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Oct 14, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 3.77% | - |
| Oct 13, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.20 | 0.95% | - |
| Oct 10, 2025 | 21.40 | 22.00 | 21.00 | 21.00 | 21.00 | -3.67% | - |
| Oct 9, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | - | - |
| Oct 8, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Oct 7, 2025 | 22.20 | 22.40 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 6, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.40 | 4.67% | - |
| Oct 3, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 2.88% | - |
| Oct 2, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Sep 30, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 29, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 26, 2025 | 21.20 | 21.60 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 25, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 24, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Sep 23, 2025 | 21.40 | 21.80 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Sep 22, 2025 | 21.60 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Sep 19, 2025 | 22.00 | 22.00 | 21.60 | 22.00 | 22.00 | - | - |
| Sep 18, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | - |
| Sep 17, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | - | - |
| Sep 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Sep 15, 2025 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | -0.93% | - |
| Sep 12, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | - | - |
| Sep 11, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 0.94% | - |
| Sep 10, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Sep 9, 2025 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Sep 8, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | - |
| Sep 5, 2025 | 21.60 | 22.00 | 21.40 | 21.80 | 21.80 | - | - |
| Sep 4, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 3.81% | - |
| Sep 3, 2025 | 21.60 | 21.60 | 21.00 | 21.00 | 21.00 | -2.78% | - |
| Sep 2, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | 21.60 | - | - |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 29, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.80 | - | - |
| Aug 28, 2025 | 21.80 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 27, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | - |
| Aug 26, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Aug 25, 2025 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | - | - |
| Aug 22, 2025 | 20.60 | 21.80 | 20.60 | 21.60 | 21.60 | 3.85% | - |
| Aug 21, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | - | - |
| Aug 20, 2025 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 133 |
| Aug 19, 2025 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | - | - |
| Aug 18, 2025 | 20.00 | 20.60 | 20.00 | 20.60 | 20.60 | 1.98% | - |
| Aug 15, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Aug 14, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.64 | - | - |