aconnic AG (FRA:CFC)
Germany flag Germany · Delayed Price · Currency is EUR
0.4200
+0.0040 (0.96%)
Last updated: Oct 21, 2025, 9:00 AM CET

aconnic AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.390.390.390.390.390.52%1,500
Oct 21, 20250.390.390.390.390.392.65%1,500
Oct 20, 20250.380.380.380.380.38-7.35%1,500
Oct 17, 20250.410.410.410.410.41-3.32%1,500
Oct 16, 20250.420.420.420.420.424.98%1,500
Oct 15, 20250.400.400.400.400.40-5.63%1,500
Oct 14, 20250.430.430.430.430.437.04%1,500
Oct 13, 20250.400.400.400.400.40-2.93%1,500
Oct 10, 20250.400.410.400.410.412.50%1,500
Oct 9, 20250.400.400.400.400.402.56%175
Oct 8, 20250.400.400.390.390.39-5.80%175
Oct 7, 20250.410.410.410.410.415.08%-
Oct 6, 20250.390.390.390.390.39-5.29%5,493
Oct 3, 20250.420.420.420.420.42-11.86%4,750
Oct 2, 20250.470.470.470.470.47-3.67%8,300
Oct 1, 20250.530.530.490.490.49-16.24%40,821
Sep 30, 20250.620.620.590.590.59-12.03%5,000
Sep 29, 20250.670.670.670.670.67-0.75%18,750
Sep 26, 20250.650.670.650.670.678.06%500
Sep 25, 20250.620.620.620.620.62-0.80%18,250
Sep 24, 20250.630.630.630.630.63-9.42%-
Sep 23, 20250.690.690.690.690.693.76%35
Sep 22, 20250.670.670.670.670.67-0.75%1
Sep 19, 20250.670.670.670.670.677.20%1
Sep 18, 20250.630.630.630.630.63-0.79%1
Sep 17, 20250.630.630.630.630.63-3.08%1
Sep 16, 20250.650.650.650.650.65-1.52%1
Sep 15, 20250.660.660.660.660.66-6.38%1
Sep 12, 20250.710.710.710.710.712.92%1
Sep 11, 20250.690.690.690.690.69-0.72%1
Sep 10, 20250.690.690.690.690.69-1
Sep 9, 20250.690.690.690.690.69-0.72%1
Sep 8, 20250.700.700.700.700.70-4.79%1
Sep 5, 20250.730.730.730.730.738.96%1
Sep 4, 20250.670.670.670.670.674.69%1
Sep 3, 20250.640.640.640.640.64-0.78%1
Sep 2, 20250.650.650.650.650.65-3.01%1
Sep 1, 20250.670.670.670.670.67-3.62%1
Aug 29, 20250.690.690.690.690.69-1.43%1
Aug 28, 20250.700.700.700.700.70-4.11%1
Aug 27, 20250.730.730.730.730.730.69%1
Aug 26, 20250.730.730.730.730.731.40%1
Aug 25, 20250.720.720.720.720.728.33%1
Aug 22, 20250.660.660.660.660.66-2.22%1
Aug 21, 20250.680.680.680.680.684.65%1
Aug 20, 20250.650.650.650.650.65-2.27%1
Aug 19, 20250.690.690.660.660.66-6.38%1
Aug 18, 20250.710.710.710.710.71-1,000
Aug 15, 20250.710.710.710.710.71-0.70%1,000
Aug 14, 20250.710.710.710.710.71-2.74%1,000