C&F Financial Corporation (FRA:CFF)
Germany · Delayed Price · Currency is EUR 64.00
+0.50 (0.79%)
At close: Dec 19, 2025
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Dec 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -1.55% | - |
| Dec 17, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Dec 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Dec 15, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.82% | - |
| Dec 12, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 60.61 | 4.27% | - |
| Dec 11, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Dec 10, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Dec 9, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 0.86% | - |
| Dec 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 0.87% | - |
| Dec 5, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | - | - |
| Dec 4, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | - | - |
| Dec 3, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | - | - |
| Dec 2, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | -0.86% | - |
| Dec 1, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -2.52% | - |
| Nov 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.12 | 0.85% | - |
| Nov 27, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | - | - |
| Nov 26, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | -1.67% | - |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.61 | -0.83% | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.11 | 3.42% | - |
| Nov 21, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Nov 20, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 3.54% | - |
| Nov 19, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | -1.74% | - |
| Nov 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | -2.54% | - |
| Nov 17, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | -0.84% | - |
| Nov 14, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.12 | -0.83% | - |
| Nov 13, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.61 | - | - |
| Nov 12, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 59.61 | 1.69% | - |
| Nov 11, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | - | - |
| Nov 10, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | 0.85% | - |
| Nov 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Nov 6, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | - | - |
| Nov 5, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.12 | 0.86% | - |
| Nov 4, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | - | - |
| Nov 3, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | -2.52% | - |
| Oct 31, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.12 | 0.85% | - |
| Oct 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 58.62 | 1.72% | - |
| Oct 29, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 0.87% | - |
| Oct 28, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | -0.86% | - |
| Oct 27, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 2.65% | - |
| Oct 24, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | -2.59% | - |
| Oct 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | - | - |
| Oct 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | - | - |
| Oct 21, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 3.57% | - |
| Oct 20, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 55.64 | -1.75% | - |
| Oct 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 56.63 | -1.72% | - |
| Oct 16, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 57.63 | 0.87% | - |
| Oct 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.13 | 1.77% | - |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.14 | 1.80% | - |
| Oct 13, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.14 | -2.63% | - |