CION Investment Corporation (FRA:D21)
Germany · Delayed Price · Currency is EUR 6.02
-0.01 (-0.12%)
Last updated: Jun 12, 2026, 8:06 AM CET
CION Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.34% | - |
| Jun 11, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.94 | 0.43% | - |
| Jun 10, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.92 | 1.23% | - |
| Jun 9, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.85 | 2.29% | - |
| Jun 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | -1.76% | - |
| Jun 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | 3.54% | - |
| Jun 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | -2.04% | - |
| Jun 3, 2026 | 5.92 | 5.92 | 5.82 | 5.82 | 5.74 | - | 1,718 |
| Jun 2, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.74 | 0.88% | - |
| Jun 1, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.69 | -0.48% | - |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.71 | 1.76% | - |
| May 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.62 | 0.30% | - |
| May 27, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.60 | 0.91% | - |
| May 26, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.55 | -0.12% | - |
| May 25, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.55 | -0.55% | - |
| May 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | -0.70% | - |
| May 21, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.62 | 0.79% | - |
| May 20, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.58 | -0.14% | - |
| May 19, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | -1.12% | - |
| May 18, 2026 | 5.73 | 5.73 | 5.73 | 5.73 | 5.65 | -1.14% | - |
| May 15, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.72 | 1.91% | - |
| May 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.61 | 0.23% | - |
| May 13, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.60 | -0.09% | - |
| May 12, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.60 | -1.55% | - |
| May 11, 2026 | 6.17 | 6.17 | 5.86 | 5.86 | 5.69 | -6.63% | 100 |
| May 8, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.09 | -5.00% | - |
| May 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.41 | -1.65% | - |
| May 6, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.52 | 0.86% | - |
| May 5, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.47 | -1.73% | - |
| May 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.58 | 5.87% | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.22 | -1.36% | - |
| Apr 29, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.30 | 2.01% | - |
| Apr 28, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | -0.76% | - |
| Apr 27, 2026 | 6.35 | 6.41 | 6.35 | 6.41 | 6.22 | 0.68% | 5 |
| Apr 24, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.18 | -0.05% | - |
| Apr 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.19 | -1.15% | - |
| Apr 22, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.26 | 1.18% | 10 |
| Apr 21, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.18 | -2.44% | - |
| Apr 20, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.34 | 2.61% | - |
| Apr 17, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.18 | -0.81% | - |
| Apr 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.23 | 4.14% | - |
| Apr 15, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.98 | 2.87% | - |
| Apr 14, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.81 | 2.11% | - |
| Apr 13, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.69 | -2.82% | - |
| Apr 10, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.86 | 0.86% | - |
| Apr 9, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.81 | -0.61% | - |
| Apr 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.84 | 0.54% | - |
| Apr 7, 2026 | 6.07 | 6.07 | 6.07 | 6.07 | 5.81 | 4.93% | - |
| Apr 2, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.54 | -1.88% | - |
| Apr 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.65 | -0.62% | - |