aconnic AG (FRA:CFC)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | 1,500 |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.65% | 1,500 |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.35% | 1,500 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.32% | 1,500 |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.98% | 1,500 |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.63% | 1,500 |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.04% | 1,500 |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | 1,500 |
| Oct 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 1,500 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 175 |
| Oct 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -5.80% | 175 |
| Oct 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08% | - |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.29% | 5,493 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -11.86% | 4,750 |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.67% | 8,300 |
| Oct 1, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -16.24% | 40,821 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -12.03% | 5,000 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | 18,750 |
| 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% | 18,250 |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.42% | - |
| 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 |