aconnic AG (FRA:CFC)
Germany · Delayed Price · Currency is EUR 0.5400
-0.1500 (-21.74%)
At close: Sep 30, 2025
aconnic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 500 |
| Sep 26, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 8.06% | 500 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | 35 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.42% | 35 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.76% | 35 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 1 |
| Sep 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.20% | 1 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | 1 |
| Sep 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | 1 |
| Sep 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | 1 |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.38% | 1 |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.92% | 1 |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 1 |
| Sep 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 1 |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | 1 |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.79% | 1 |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.96% | 1 |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | 1 |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | 1 |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | 1 |
| Sep 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | 1 |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | 1 |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | 1 |
| Aug 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | 1 |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.40% | 1 |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8.33% | 1 |
| Aug 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | 1 |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | 1 |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | 1 |
| Aug 19, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -6.38% | 1 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1,000 |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 1,000 |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | 1,000 |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.80% | 1,000 |
| Aug 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | 1,000 |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | 1,000 |
| Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | 1,000 |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 1,000 |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 1,000 |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -14.47% | 1,000 |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.05% | 1,000 |
| Aug 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | 1,000 |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | 1,000 |
| Jul 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | 1,000 |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.52% | 1,000 |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | 1,000 |
| Jul 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | 1,000 |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | 1,000 |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | 1,000 |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | 1,000 |