ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 22.60
-0.80 (-3.42%)
Last updated: Feb 23, 2026, 10:32 AM CET
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 23.20 | 23.20 | 23.00 | 23.00 | 22.85 | -0.86% | - |
| Jan 15, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.04 | 4.50% | - |
| Jan 14, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.05 | 1.83% | - |
| Jan 13, 2026 | 21.80 | 22.20 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Jan 12, 2026 | 22.00 | 22.20 | 21.60 | 22.00 | 21.85 | -0.90% | - |
| Jan 9, 2026 | 22.40 | 22.60 | 22.20 | 22.20 | 22.05 | -1.77% | - |
| Jan 8, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.45 | 1.80% | - |
| Jan 7, 2026 | 22.00 | 22.20 | 21.80 | 22.20 | 22.05 | - | - |
| Jan 6, 2026 | 22.00 | 22.20 | 22.00 | 22.20 | 22.05 | - | - |
| Jan 5, 2026 | 21.80 | 22.60 | 21.80 | 22.20 | 22.05 | 0.91% | - |
| Jan 2, 2026 | 22.20 | 22.20 | 21.80 | 22.00 | 21.85 | -1.79% | - |
| Dec 30, 2025 | 22.20 | 22.40 | 22.20 | 22.40 | 22.25 | - | 4 |
| Dec 29, 2025 | 22.60 | 23.00 | 22.20 | 22.40 | 22.25 | -0.88% | 8 |
| Dec 23, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.45 | -1.74% | - |
| Dec 22, 2025 | 23.00 | 23.40 | 23.00 | 23.00 | 22.85 | -0.86% | - |
| Dec 19, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.04 | -1.69% | - |
| Dec 18, 2025 | 23.40 | 23.80 | 23.20 | 23.60 | 23.44 | 0.85% | - |
| Dec 17, 2025 | 23.40 | 23.40 | 23.00 | 23.40 | 23.24 | 0.86% | - |
| Dec 16, 2025 | 23.00 | 23.20 | 22.60 | 23.20 | 23.04 | 0.87% | - |
| Dec 15, 2025 | 23.20 | 23.20 | 23.00 | 23.00 | 22.85 | -0.86% | - |
| Dec 12, 2025 | 23.00 | 23.20 | 23.00 | 23.20 | 23.04 | 0.87% | - |
| Dec 11, 2025 | 23.00 | 23.20 | 22.60 | 23.00 | 22.85 | - | - |
| Dec 10, 2025 | 22.60 | 23.00 | 22.60 | 23.00 | 22.85 | 1.77% | - |
| Dec 9, 2025 | 22.40 | 22.80 | 22.00 | 22.60 | 22.45 | 0.89% | - |
| Dec 8, 2025 | 22.20 | 22.40 | 21.60 | 22.40 | 22.25 | 0.90% | - |