ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 27.20
0.00 (0.00%)
At close: Aug 26, 2026
FRA:CBM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | - | - | - |
| Aug 25, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | - | - |
| Aug 24, 2026 | 26.40 | 27.40 | 26.40 | 27.20 | 27.20 | -0.73% | - |
| Aug 21, 2026 | 27.40 | 27.40 | 27.00 | 27.40 | 27.40 | - | - |
| Aug 20, 2026 | 27.20 | 27.40 | 26.40 | 27.40 | 27.40 | 0.74% | - |
| Aug 19, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.20 | -2.86% | - |
| Aug 18, 2026 | 28.00 | 28.00 | 27.80 | 28.00 | 28.00 | - | - |
| Aug 17, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | -0.71% | - |
| Aug 14, 2026 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | -0.81% | - |
| Aug 13, 2026 | 28.60 | 28.80 | 28.60 | 28.60 | 28.43 | - | - |
| Aug 12, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.43 | 1.42% | - |
| Aug 11, 2026 | 27.60 | 28.20 | 27.60 | 28.20 | 28.03 | 1.44% | - |
| Aug 10, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.64 | -1.42% | - |
| Aug 7, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.03 | -0.70% | - |
| Aug 6, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.23 | -0.70% | - |
| Aug 5, 2026 | 27.20 | 28.80 | 27.20 | 28.60 | 28.43 | -0.69% | - |
| Aug 4, 2026 | 28.80 | 29.20 | 28.80 | 28.80 | 28.63 | - | - |
| Aug 3, 2026 | 28.40 | 29.00 | 28.40 | 28.80 | 28.63 | 2.13% | - |
| Jul 31, 2026 | 28.40 | 28.40 | 28.00 | 28.20 | 28.03 | -0.70% | - |
| Jul 30, 2026 | 28.40 | 28.40 | 28.20 | 28.40 | 28.23 | - | - |
| Jul 29, 2026 | 28.80 | 28.80 | 28.40 | 28.40 | 28.23 | -1.39% | - |
| Jul 28, 2026 | 28.60 | 29.00 | 28.60 | 28.80 | 28.63 | 0.70% | - |
| Jul 27, 2026 | 28.20 | 28.60 | 28.20 | 28.60 | 28.43 | 2.14% | - |
| Jul 24, 2026 | 27.00 | 28.20 | 27.00 | 28.00 | 27.83 | 2.94% | - |
| Jul 23, 2026 | 28.20 | 28.20 | 27.00 | 27.20 | 27.04 | -4.90% | - |
| Jul 22, 2026 | 29.00 | 29.00 | 27.80 | 28.60 | 28.43 | -1.38% | - |
| Jul 21, 2026 | 29.00 | 29.00 | 28.60 | 29.00 | 28.83 | - | - |
| Jul 20, 2026 | 29.00 | 29.00 | 28.80 | 29.00 | 28.83 | - | - |
| Jul 17, 2026 | 29.60 | 29.60 | 28.80 | 29.00 | 28.83 | -1.36% | - |
| Jul 16, 2026 | 28.60 | 29.40 | 28.60 | 29.40 | 29.23 | 3.52% | - |
| Jul 15, 2026 | 28.20 | 28.60 | 28.00 | 28.40 | 28.23 | 1.43% | - |
| Jul 14, 2026 | 28.00 | 28.20 | 27.80 | 28.00 | 27.83 | - | - |
| Jul 13, 2026 | 27.80 | 28.20 | 27.80 | 28.00 | 27.83 | - | - |
| Jul 10, 2026 | 28.00 | 28.00 | 27.60 | 28.00 | 27.83 | 0.72% | - |
| Jul 9, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.64 | 2.21% | - |
| Jul 8, 2026 | 28.00 | 28.00 | 27.20 | 27.20 | 27.04 | -2.86% | - |
| Jul 7, 2026 | 28.00 | 28.40 | 28.00 | 28.00 | 27.83 | -0.71% | - |
| Jul 6, 2026 | 27.80 | 28.20 | 27.80 | 28.20 | 28.03 | - | - |
| Jul 3, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.03 | - | - |
| Jul 2, 2026 | 29.20 | 29.20 | 28.20 | 28.20 | 28.03 | -3.42% | - |
| Jul 1, 2026 | 29.00 | 29.40 | 28.00 | 29.20 | 29.03 | 0.69% | - |
| Jun 30, 2026 | 28.80 | 29.00 | 28.60 | 29.00 | 28.83 | 0.69% | - |
| Jun 29, 2026 | 28.80 | 28.80 | 28.60 | 28.80 | 28.63 | - | - |
| Jun 26, 2026 | 28.60 | 29.00 | 28.60 | 28.80 | 28.63 | - | - |
| Jun 25, 2026 | 29.20 | 29.20 | 28.80 | 28.80 | 28.63 | -0.69% | - |
| Jun 24, 2026 | 28.80 | 29.20 | 28.80 | 29.00 | 28.83 | 0.69% | - |
| Jun 23, 2026 | 27.40 | 28.80 | 27.40 | 28.80 | 28.63 | 1.41% | - |
| Jun 22, 2026 | 27.20 | 28.40 | 27.20 | 28.40 | 28.23 | 1.43% | - |
| Jun 19, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 27.83 | - | - |
| Jun 18, 2026 | 27.80 | 28.00 | 27.80 | 28.00 | 27.83 | 1.45% | - |