CombinedX AB (publ) (FRA:K13)
Germany · Delayed Price · Currency is EUR 3.130
-0.020 (-0.63%)
Last updated: Sep 29, 2025, 3:29 PM CET
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.14 | 3.14 | 3.12 | 3.13 | 3.13 | -0.63% | - |
| Sep 26, 2025 | 3.10 | 3.15 | 3.10 | 3.15 | 3.15 | 0.64% | - |
| Sep 25, 2025 | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Sep 24, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 23, 2025 | 3.13 | 3.15 | 3.13 | 3.15 | 3.15 | 0.32% | - |
| Sep 22, 2025 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 19, 2025 | 3.23 | 3.23 | 3.15 | 3.15 | 3.15 | -4.55% | - |
| Sep 18, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -2.08% | - |
| Sep 17, 2025 | 3.26 | 3.37 | 3.26 | 3.37 | 3.37 | 3.06% | - |
| Sep 16, 2025 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Sep 15, 2025 | 3.26 | 3.32 | 3.25 | 3.32 | 3.32 | 2.15% | - |
| Sep 12, 2025 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.91% | - |
| Sep 11, 2025 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Sep 10, 2025 | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | 2.16% | - |
| Sep 9, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -1.52% | - |
| Sep 8, 2025 | 3.31 | 3.31 | 3.27 | 3.29 | 3.29 | -0.60% | - |
| Sep 5, 2025 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | 3.76% | - |
| Sep 4, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | 3.19 | -0.93% | - |
| Sep 3, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 1.26% | - |
| Sep 2, 2025 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Sep 1, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | 3.20 | -0.31% | - |
| Aug 29, 2025 | 3.27 | 3.29 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Aug 28, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Aug 27, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -0.91% | - |
| Aug 26, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 25, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | 3.31 | 1.53% | - |
| Aug 22, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | 3.26 | 0.62% | - |
| Aug 21, 2025 | 3.27 | 3.28 | 3.24 | 3.24 | 3.24 | -0.92% | - |
| Aug 20, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | -0.30% | - |
| Aug 19, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Aug 18, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 0.30% | - |
| Aug 15, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | - | - |
| Aug 14, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | 3.29 | -0.60% | - |
| Aug 13, 2025 | 3.32 | 3.40 | 3.31 | 3.31 | 3.31 | -0.90% | - |
| Aug 12, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | -0.30% | - |
| Aug 11, 2025 | 3.34 | 3.39 | 3.34 | 3.35 | 3.35 | -0.30% | - |
| Aug 8, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -3.45% | - |
| Aug 7, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | 3.48 | 4.19% | - |
| Aug 6, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.60% | - |
| Aug 5, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | 3.32 | 1.84% | - |
| Aug 4, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | 3.26 | -0.31% | - |
| Aug 1, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.31% | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -2.40% | - |
| Jul 30, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Jul 29, 2025 | 3.38 | 3.43 | 3.37 | 3.37 | 3.37 | -1.17% | - |
| Jul 28, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | 3.41 | 0.59% | - |
| Jul 25, 2025 | 3.30 | 3.39 | 3.25 | 3.39 | 3.39 | 4.31% | - |
| Jul 24, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | 3.25 | -3.27% | - |
| Jul 23, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.90% | - |
| Jul 22, 2025 | 3.44 | 3.44 | 3.33 | 3.33 | 3.33 | -2.63% | - |