C&F Financial Corporation (FRA:CFF)
Germany · Delayed Price · Currency is EUR 63.00
+1.50 (2.44%)
At close: Mar 27, 2026
FRA:CFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Mar 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -2.38% | - |
| Mar 25, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.28% | - |
| Mar 24, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Mar 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Mar 20, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Mar 19, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Mar 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Mar 17, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Mar 16, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Mar 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Mar 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | -4.76% | - |
| Mar 11, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.56 | - | - |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.56 | 4.13% | - |
| Mar 9, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.08 | -2.42% | - |
| Mar 6, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | -1.59% | - |
| Mar 5, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.56 | 2.44% | - |
| Mar 4, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.07 | -0.81% | - |
| Mar 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | 4.20% | - |
| Mar 2, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.09 | -6.30% | - |
| Feb 27, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.06 | 0.79% | - |
| Feb 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.56 | 1.61% | - |
| Feb 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | - | - |
| Feb 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | -0.80% | - |
| Feb 23, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.07 | -2.34% | - |
| Feb 20, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.56 | 0.79% | - |
| Feb 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.06 | -2.31% | - |
| Feb 18, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | 2.36% | - |
| Feb 17, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.06 | -1.55% | - |
| Feb 16, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.05 | - | - |
| Feb 13, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.05 | -0.77% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | 0.78% | - |
| Feb 11, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.05 | -0.77% | - |
| Feb 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.55 | -2.26% | - |
| Feb 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.04 | - | - |
| Feb 6, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.04 | -1.48% | - |
| Feb 5, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.03 | 2.27% | - |
| Feb 4, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.54 | 5.60% | - |
| Feb 3, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.07 | 4.17% | - |
| Feb 2, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | - | - |
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 3.45% | - |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.60 | -3.33% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.58 | 3.45% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.60 | - | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.60 | -6.45% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.57 | 1.64% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.58 | 3.39% | - |
| Jan 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | - | - |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 58.59 | 1.72% | - |