C&F Financial Corporation (FRA:CFF)
Germany · Delayed Price · Currency is EUR 95.50
+4.50 (4.95%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:CFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 4.95% | 100 |
| Oct 22, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -1.62% | - |
| Oct 21, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 4.52% | - |
| Oct 20, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -3.28% | - |
| Oct 19, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Oct 16, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Oct 15, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -3.83% | - |
| Oct 14, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 1.67% | - |
| Oct 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Oct 12, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -0.56% | - |
| Oct 9, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.56% | - |
| Oct 8, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Oct 7, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.70% | - |
| Oct 6, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Oct 5, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.76% | - |
| Oct 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -1.73% | - |
| Oct 1, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | - |
| Sep 30, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 6.13% | - |
| Sep 29, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.88% | - |
| Sep 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Sep 25, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.55% | - |
| Sep 24, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -3.09% | - |
| Sep 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Sep 22, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Sep 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| Sep 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| Sep 17, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -0.61% | - |
| Sep 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 1.23% | - |
| Sep 15, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 3.71% | - |
| Sep 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.58 | -0.63% | - |
| Sep 11, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.08 | 0.63% | - |
| Sep 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.58 | -0.63% | - |
| Sep 9, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.08 | -3.64% | - |
| Sep 8, 2026 | 80.50 | 82.50 | 80.50 | 82.50 | 82.07 | 2.48% | 100 |
| Sep 7, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.08 | - | - |
| Sep 4, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.08 | 3.21% | - |
| Sep 3, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.59 | 1.30% | - |
| Sep 2, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.59 | -1.28% | - |
| Sep 1, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.59 | - | - |
| Aug 31, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.59 | 1.30% | - |
| Aug 28, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.59 | -0.65% | - |
| Aug 27, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.09 | 2.65% | - |
| Aug 26, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.10 | 1.34% | - |
| Aug 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.11 | 4.93% | - |
| Aug 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.63 | -1.39% | - |
| Aug 21, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | -2.04% | - |
| Aug 20, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | - | - |
| Aug 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.11 | 2.08% | - |
| Aug 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.62 | -4.00% | - |
| Aug 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | 0.67% | - |