CNA Financial Corporation (FRA:CNH)
Germany · Delayed Price · Currency is EUR 39.40
+0.20 (0.51%)
At close: Mar 27, 2026
FRA:CNH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.51% | - |
| Mar 26, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Mar 25, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.60 | 1.54% | 83 |
| Mar 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Mar 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.03% | - |
| Mar 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.51% | - |
| Mar 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Mar 18, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |
| Mar 17, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Mar 16, 2026 | 40.40 | 41.00 | 40.40 | 41.00 | 41.00 | 1.99% | 125 |
| Mar 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Mar 12, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| Mar 11, 2026 | 40.60 | 41.00 | 40.60 | 41.00 | 41.00 | 0.99% | 25 |
| Mar 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -1.93% | - |
| Mar 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Mar 5, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.47% | - |
| Mar 4, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Mar 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 4.46% | - |
| Mar 2, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Feb 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Feb 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | 65 |
| Feb 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Feb 24, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Feb 23, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.33% | - |
| Feb 20, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 39.49 | - | - |
| Feb 19, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 39.49 | -1.42% | - |
| Feb 18, 2026 | 41.80 | 42.20 | 41.80 | 42.20 | 40.06 | 2.93% | 448 |
| Feb 17, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 38.93 | -0.97% | - |
| Feb 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 39.31 | 0.98% | 9 |
| Feb 13, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 38.93 | 0.99% | - |
| Feb 12, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 38.55 | - | - |
| Feb 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 38.55 | -0.98% | - |
| Feb 10, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 38.93 | -1.91% | - |
| Feb 9, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 39.68 | -0.95% | 100 |
| Feb 6, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 40.06 | 0.96% | - |
| Feb 5, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 39.68 | 1.95% | - |
| Feb 4, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 38.93 | 0.99% | - |
| Feb 3, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 38.55 | 1.50% | - |
| Feb 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 37.98 | 0.50% | - |
| Jan 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 37.79 | 2.05% | - |
| Jan 29, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.03 | 1.04% | - |
| Jan 28, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 36.65 | -2.03% | - |
| Jan 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 37.41 | 0.51% | - |
| Jan 26, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 37.22 | - | 287 |
| Jan 23, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.22 | -1.01% | - |
| Jan 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 37.60 | 1.02% | - |
| Jan 21, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 37.22 | 0.51% | - |
| Jan 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.03 | -1.52% | - |
| Jan 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 37.60 | -1.49% | - |