ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 21.40
-0.20 (-0.93%)
Last updated: Dec 1, 2025, 8:05 AM CET
ConnectOne Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 21.40 | 21.80 | 21.20 | 21.80 | 21.80 | 0.93% | - |
| Nov 28, 2025 | 21.60 | 21.60 | 21.20 | 21.60 | 21.60 | -0.92% | - |
| Nov 27, 2025 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.93% | - |
| Nov 26, 2025 | 21.60 | 22.00 | 21.40 | 21.60 | 21.60 | - | - |
| Nov 25, 2025 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 3.85% | - |
| Nov 24, 2025 | 20.80 | 21.00 | 20.40 | 20.80 | 20.80 | - | - |
| Nov 21, 2025 | 19.90 | 21.00 | 19.90 | 20.80 | 20.80 | 4.00% | - |
| Nov 20, 2025 | 20.00 | 20.40 | 19.90 | 20.00 | 20.00 | - | - |
| Nov 19, 2025 | 19.90 | 20.00 | 19.90 | 20.00 | 20.00 | - | - |
| Nov 18, 2025 | 19.80 | 20.00 | 19.80 | 20.00 | 20.00 | 0.50% | - |
| Nov 17, 2025 | 20.40 | 20.40 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Nov 14, 2025 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | - | - |
| Nov 13, 2025 | 20.80 | 20.80 | 20.40 | 20.40 | 20.25 | -1.92% | - |
| Nov 12, 2025 | 21.00 | 21.00 | 20.80 | 20.80 | 20.64 | -0.95% | - |
| Nov 11, 2025 | 21.00 | 21.00 | 20.80 | 21.00 | 20.84 | - | - |
| Nov 10, 2025 | 20.80 | 21.00 | 20.80 | 21.00 | 20.84 | 0.96% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 20.60 | 20.80 | 20.64 | -0.95% | - |
| Nov 6, 2025 | 21.20 | 21.20 | 20.80 | 21.00 | 20.84 | -0.94% | - |
| Nov 5, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.04 | 2.91% | - |
| Nov 4, 2025 | 20.60 | 20.60 | 20.20 | 20.60 | 20.44 | - | - |
| Nov 3, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.44 | 0.98% | - |
| Oct 31, 2025 | 20.40 | 20.60 | 20.40 | 20.40 | 20.25 | 2.00% | - |
| Oct 30, 2025 | 20.20 | 21.20 | 20.00 | 20.00 | 19.85 | -1.96% | 363 |
| Oct 29, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.25 | - | 200 |
| Oct 28, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.25 | -0.97% | - |
| Oct 27, 2025 | 21.00 | 21.00 | 20.60 | 20.60 | 20.44 | -2.83% | - |
| Oct 24, 2025 | 20.40 | 21.20 | 20.40 | 21.20 | 21.04 | 2.91% | 60 |
| Oct 23, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.44 | -0.96% | - |
| Oct 22, 2025 | 20.80 | 21.00 | 20.60 | 20.80 | 20.64 | -0.95% | - |
| Oct 21, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 20.84 | 0.96% | - |
| Oct 20, 2025 | 19.80 | 20.80 | 19.80 | 20.80 | 20.64 | 4.00% | - |
| Oct 17, 2025 | 19.60 | 20.00 | 19.60 | 20.00 | 19.85 | 0.50% | - |
| Oct 16, 2025 | 21.40 | 21.40 | 19.80 | 19.90 | 19.75 | -7.87% | - |
| Oct 15, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.44 | -1.82% | - |
| Oct 14, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 21.83 | 3.77% | - |
| Oct 13, 2025 | 20.60 | 21.20 | 20.60 | 21.20 | 21.04 | 0.95% | - |
| Oct 10, 2025 | 21.40 | 22.00 | 21.00 | 21.00 | 20.84 | -3.67% | - |
| Oct 9, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.63 | - | - |
| Oct 8, 2025 | 21.60 | 22.00 | 21.60 | 21.80 | 21.63 | - | - |
| Oct 7, 2025 | 22.20 | 22.40 | 21.80 | 21.80 | 21.63 | -2.68% | - |
| Oct 6, 2025 | 21.40 | 22.40 | 21.40 | 22.40 | 22.23 | 4.67% | - |
| Oct 3, 2025 | 20.60 | 21.40 | 20.60 | 21.40 | 21.24 | 2.88% | - |
| Oct 2, 2025 | 20.60 | 20.80 | 20.60 | 20.80 | 20.64 | - | - |
| Oct 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.64 | -0.95% | - |
| Sep 30, 2025 | 21.00 | 21.40 | 21.00 | 21.00 | 20.84 | -0.94% | - |
| Sep 29, 2025 | 21.20 | 21.40 | 21.20 | 21.20 | 21.04 | -0.93% | - |
| Sep 26, 2025 | 21.20 | 21.60 | 21.20 | 21.40 | 21.24 | - | - |
| Sep 25, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.24 | - | - |
| Sep 24, 2025 | 21.00 | 21.40 | 21.00 | 21.40 | 21.24 | 0.94% | - |
| Sep 23, 2025 | 21.40 | 21.80 | 21.20 | 21.20 | 21.04 | -1.85% | - |