aconnic AG (FRA:CFC)
Germany · Delayed Price · Currency is EUR 0.7350
0.00 (0.00%)
At close: Aug 8, 2025, 10:00 PM CET
The AZEK Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.72 | 0.76 | 0.69 | 0.74 | - | - | 33,430 |
| Aug 7, 2025 | 0.70 | 0.75 | 0.69 | 0.74 | - | 1.38% | 39,000 |
| Aug 6, 2025 | 0.75 | 0.78 | 0.73 | 0.73 | - | -0.68% | 5,290 |
| Aug 5, 2025 | 0.77 | 0.87 | 0.71 | 0.73 | - | 0.69% | 83,954 |
| Aug 4, 2025 | 0.74 | 0.75 | 0.71 | 0.73 | - | -12.12% | 29,991 |
| Aug 1, 2025 | 0.82 | 0.83 | 0.78 | 0.83 | - | -2.37% | 11,181 |
| Jul 31, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | - | -5.59% | 474 |
| Jul 30, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | - | 5.92% | 7,194 |
| Jul 29, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | - | 499 |
| Jul 28, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | - | 2.42% | 499 |
| Jul 25, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 1.85% | 8,570 |
| Jul 24, 2025 | 0.86 | 0.86 | 0.81 | 0.81 | - | -2.41% | 8,570 |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | 2,044 |
| Jul 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | 0.61% | 2,044 |
| Jul 21, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | - | -3.51% | 2,044 |
| Jul 18, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2.40% | 728 |
| Jul 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1.83% | 728 |
| Jul 16, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 728 |
| Jul 15, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | - | -2.96% | 2,719 |
| Jul 14, 2025 | 0.86 | 0.87 | 0.84 | 0.85 | - | -5.59% | 6,962 |
| Jul 11, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | - | 0.56% | 5,901 |
| Jul 10, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | - | 5.33% | 29,226 |
| Jul 9, 2025 | 0.85 | 0.86 | 0.81 | 0.85 | - | 0.60% | 29,226 |
| Jul 8, 2025 | 0.83 | 0.85 | 0.83 | 0.84 | - | - | 5,620 |
| Jul 7, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | - | -0.59% | 5,324 |
| Jul 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 0.60% | 5,324 |
| Jul 3, 2025 | 0.86 | 0.86 | 0.84 | 0.84 | - | -2.89% | 2,250 |
| Jul 2, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | - | -4.95% | 1,000 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 6,407 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | - | 14,125 |
| Jun 27, 2025 | 0.97 | 0.97 | 0.87 | 0.91 | - | 5.81% | 14,892 |
| Jun 26, 2025 | 0.89 | 0.89 | 0.86 | 0.86 | - | -6.01% | 7,467 |
| Jun 25, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | - | 0.55% | 15 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | - | 5.20% | 2,000 |
| Jun 23, 2025 | 0.86 | 0.87 | 0.79 | 0.87 | - | -3.35% | 15,312 |
| Jun 20, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | - | - | 555 |
| Jun 19, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Jun 18, 2025 | 0.88 | 0.90 | 0.85 | 0.90 | - | -1.10% | 4,737 |
| Jun 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | - | -3.72% | 9 |
| Jun 16, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | - | -3.09% | 12,000 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 0.52% | 5,600 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | -0.52% | 9 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | - | 1.04% | 9 |
| Jun 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4.92% | 5,500 |
| Jun 9, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 5,500 |
| Jun 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 5,500 |
| Jun 5, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | - | 2,000 |
| Jun 4, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | - | -3.17% | 2,000 |
| Jun 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | 5,000 |
| Jun 2, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | - | -1.56% | 5,000 |