C&F Financial Corporation (FRA:CFF)
Germany · Delayed Price · Currency is EUR 60.00
+2.00 (3.45%)
At close: Jan 30, 2026
C&F Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jan 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -3.33% | - |
| Jan 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 3.45% | - |
| Jan 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 26, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -6.45% | - |
| Jan 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 1.64% | - |
| Jan 22, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 3.39% | - |
| Jan 21, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 20, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Jan 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 1.72% | - |
| Jan 16, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 13, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 12, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Jan 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Jan 8, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Jan 7, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Jan 6, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Jan 5, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -2.48% | - |
| Jan 2, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 2.54% | - |
| Dec 30, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Dec 29, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -4.80% | 94 |
| Dec 23, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Dec 22, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| 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% | - |