ConnectOne Bancorp, Inc. (FRA:CBM)
Germany · Delayed Price · Currency is EUR 25.20
-0.40 (-1.56%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:CBM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | - | -1.55% | - |
| Jun 2, 2026 | 24.40 | 25.80 | 24.40 | 25.80 | 25.80 | 2.38% | - |
| Jun 1, 2026 | 25.20 | 25.40 | 25.00 | 25.20 | 25.20 | -0.79% | - |
| May 29, 2026 | 25.00 | 25.60 | 25.00 | 25.40 | 25.40 | - | - |
| May 28, 2026 | 25.40 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| May 27, 2026 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| May 26, 2026 | 25.40 | 25.60 | 24.80 | 25.60 | 25.60 | 0.79% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| May 22, 2026 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - | - |
| May 21, 2026 | 25.40 | 25.40 | 24.60 | 25.40 | 25.40 | - | - |
| May 20, 2026 | 24.80 | 25.40 | 24.60 | 25.40 | 25.40 | 2.42% | - |
| May 19, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | - | - |
| May 18, 2026 | 23.80 | 24.80 | 23.80 | 24.80 | 24.80 | 0.81% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | -0.94% | - |
| May 14, 2026 | 24.40 | 25.20 | 24.40 | 25.00 | 24.83 | 1.63% | - |
| May 13, 2026 | 24.00 | 25.60 | 24.00 | 24.60 | 24.44 | -0.81% | 170 |
| May 12, 2026 | 25.00 | 25.00 | 24.40 | 24.80 | 24.63 | -0.80% | - |
| May 11, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 24.83 | -0.79% | - |
| May 8, 2026 | 25.20 | 25.20 | 24.80 | 25.20 | 25.03 | - | - |
| May 7, 2026 | 24.40 | 25.40 | 24.40 | 25.20 | 25.03 | -0.79% | - |
| May 6, 2026 | 25.40 | 25.60 | 25.20 | 25.40 | 25.23 | - | - |
| May 5, 2026 | 24.60 | 25.40 | 24.60 | 25.40 | 25.23 | 2.42% | - |
| May 4, 2026 | 24.40 | 25.20 | 24.40 | 24.80 | 24.63 | 0.81% | - |
| Apr 30, 2026 | 24.20 | 24.80 | 24.00 | 24.60 | 24.44 | - | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.44 | -1.60% | - |
| Apr 28, 2026 | 24.80 | 25.20 | 24.80 | 25.00 | 24.83 | -0.79% | - |
| Apr 27, 2026 | 23.80 | 25.20 | 23.80 | 25.20 | 25.03 | 5.00% | - |
| Apr 24, 2026 | 24.20 | 24.60 | 23.80 | 24.00 | 23.84 | -1.64% | - |
| Apr 23, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.24 | 3.39% | - |
| Apr 22, 2026 | 23.40 | 23.80 | 23.40 | 23.60 | 23.44 | - | - |
| Apr 21, 2026 | 24.00 | 24.20 | 23.60 | 23.60 | 23.44 | -2.48% | - |
| Apr 20, 2026 | 23.80 | 24.40 | 23.80 | 24.20 | 24.04 | 0.83% | - |
| Apr 17, 2026 | 23.20 | 24.40 | 23.20 | 24.00 | 23.84 | 2.56% | - |
| Apr 16, 2026 | 23.40 | 23.80 | 23.40 | 23.40 | 23.24 | -2.50% | - |
| Apr 15, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.84 | - | - |
| Apr 14, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 23.84 | 1.69% | - |
| Apr 13, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.44 | - | - |
| Apr 10, 2026 | 23.60 | 23.60 | 23.20 | 23.60 | 23.44 | -0.84% | - |
| Apr 9, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.64 | -0.83% | - |
| Apr 8, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 23.84 | 2.56% | - |
| Apr 7, 2026 | 23.00 | 23.40 | 22.80 | 23.40 | 23.24 | 1.74% | - |
| Apr 2, 2026 | 22.80 | 23.00 | 22.60 | 23.00 | 22.85 | - | - |
| Apr 1, 2026 | 22.60 | 23.20 | 22.60 | 23.00 | 22.85 | 0.88% | - |
| Mar 31, 2026 | 22.40 | 23.00 | 22.40 | 22.80 | 22.65 | 0.88% | - |
| Mar 30, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.45 | 0.89% | - |
| Mar 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.25 | -0.88% | - |
| Mar 26, 2026 | 22.20 | 22.60 | 22.20 | 22.60 | 22.45 | 1.80% | - |
| Mar 25, 2026 | 21.60 | 22.40 | 21.60 | 22.20 | 22.05 | -2.63% | - |
| Mar 24, 2026 | 22.00 | 22.80 | 22.00 | 22.80 | 22.65 | - | - |
| Mar 23, 2026 | 22.00 | 23.00 | 22.00 | 22.80 | 22.65 | 3.64% | - |