ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 19.20
-0.80 (-4.00%)
At close: Aug 1, 2025, 10:00 PM CET
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.90 | 19.90 | 19.10 | 19.20 | - | -4.00% | 100 |
| Jul 31, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | - | -0.99% | - |
| Jul 30, 2025 | 20.00 | 20.60 | 20.00 | 20.20 | - | - | 100 |
| Jul 29, 2025 | 20.80 | 20.80 | 20.20 | 20.20 | - | -3.81% | 100 |
| Jul 28, 2025 | 20.40 | 21.20 | 20.40 | 21.00 | - | 2.94% | 100 |
| Jul 25, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | - | -0.97% | 40 |
| Jul 24, 2025 | 20.80 | 21.00 | 20.60 | 20.60 | - | -1.90% | - |
| Jul 23, 2025 | 21.00 | 21.20 | 20.80 | 21.00 | - | -0.94% | 40 |
| Jul 22, 2025 | 21.00 | 21.40 | 21.00 | 21.20 | - | - | - |
| Jul 21, 2025 | 21.20 | 21.60 | 21.20 | 21.20 | - | -1.85% | 40 |
| Jul 18, 2025 | 21.60 | 21.80 | 21.40 | 21.60 | - | -0.92% | 40 |
| Jul 17, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | - | 1.87% | 40 |
| Jul 16, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | - | 0.94% | 40 |
| Jul 15, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | - | -0.93% | 40 |
| Jul 14, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | - | 0.94% | 40 |
| Jul 11, 2025 | 21.40 | 21.40 | 21.20 | 21.20 | - | -0.93% | 40 |
| Jul 10, 2025 | 20.80 | 21.40 | 20.80 | 21.40 | - | 1.90% | 40 |
| Jul 9, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | - | 0.96% | - |
| Jul 8, 2025 | 20.60 | 21.20 | 20.60 | 20.80 | - | - | 40 |
| Jul 7, 2025 | 21.00 | 21.20 | 20.80 | 20.80 | - | -0.95% | - |
| Jul 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 1.94% | 40 |
| Jul 3, 2025 | 20.60 | 21.20 | 20.60 | 20.60 | - | -0.96% | - |
| Jul 2, 2025 | 20.20 | 20.80 | 20.20 | 20.80 | - | 2.97% | - |
| Jul 1, 2025 | 19.40 | 20.40 | 19.40 | 20.20 | - | 3.06% | - |
| Jun 30, 2025 | 19.70 | 19.90 | 19.60 | 19.60 | - | -1.01% | - |
| Jun 27, 2025 | 19.50 | 19.90 | 19.40 | 19.80 | - | 0.51% | 40 |
| Jun 26, 2025 | 19.00 | 19.70 | 19.00 | 19.70 | - | 2.07% | - |
| Jun 25, 2025 | 19.50 | 19.50 | 19.30 | 19.30 | - | -2.03% | 40 |
| Jun 24, 2025 | 19.30 | 20.00 | 19.30 | 19.70 | - | 1.03% | - |
| Jun 23, 2025 | 18.80 | 19.50 | 18.80 | 19.50 | - | 2.63% | - |
| Jun 20, 2025 | 18.70 | 19.10 | 18.70 | 19.00 | - | 0.53% | 40 |
| Jun 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.53% | 40 |
| Jun 18, 2025 | 18.70 | 19.20 | 18.70 | 19.00 | - | - | 40 |
| Jun 17, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -1.04% | 40 |
| Jun 16, 2025 | 19.00 | 19.40 | 19.00 | 19.20 | - | - | 40 |
| Jun 13, 2025 | 19.70 | 19.70 | 19.20 | 19.20 | - | -3.52% | 40 |
| Jun 12, 2025 | 19.90 | 19.90 | 19.70 | 19.90 | - | -1.49% | 40 |
| Jun 11, 2025 | 20.20 | 20.40 | 20.20 | 20.20 | - | -0.98% | 40 |
| Jun 10, 2025 | 20.00 | 20.60 | 20.00 | 20.40 | - | 0.99% | 40 |
| Jun 9, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | - | 1.00% | - |
| Jun 6, 2025 | 19.40 | 20.00 | 19.40 | 20.00 | - | 2.04% | 40 |
| Jun 5, 2025 | 19.80 | 19.80 | 19.50 | 19.60 | - | -1.01% | - |
| Jun 4, 2025 | 19.60 | 19.80 | 19.60 | 19.80 | - | 0.51% | 40 |
| Jun 3, 2025 | 19.30 | 20.00 | 19.30 | 19.70 | - | 1.03% | 40 |
| Jun 2, 2025 | 19.90 | 19.90 | 19.40 | 19.50 | - | -3.47% | 40 |
| May 30, 2025 | 19.90 | 20.20 | 19.90 | 20.20 | - | 1.51% | 40 |
| May 29, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | - | -0.50% | 40 |
| May 28, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | - | -1.96% | - |
| May 27, 2025 | 19.70 | 20.40 | 19.70 | 20.40 | - | 3.03% | - |
| May 26, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | - | -0.50% | - |