CombinedX AB (publ) (FRA:K13)
Germany · Delayed Price · Currency is EUR 3.180
+0.040 (1.27%)
At close: Nov 28, 2025
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 3.15 | 3.25 | 3.15 | 3.22 | 3.22 | 1.26% | - |
| Nov 28, 2025 | 3.10 | 3.18 | 3.10 | 3.18 | 3.18 | 1.27% | - |
| Nov 27, 2025 | 3.09 | 3.14 | 3.09 | 3.14 | 3.14 | 2.28% | - |
| Nov 26, 2025 | 3.09 | 3.09 | 3.06 | 3.07 | 3.07 | -0.65% | - |
| Nov 25, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | - | - |
| Nov 24, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Nov 21, 2025 | 3.09 | 3.15 | 3.09 | 3.10 | 3.10 | 0.32% | - |
| Nov 20, 2025 | 3.06 | 3.18 | 3.06 | 3.09 | 3.09 | 0.32% | - |
| Nov 19, 2025 | 3.11 | 3.12 | 3.08 | 3.08 | 3.08 | -0.96% | - |
| Nov 18, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | - | - |
| Nov 17, 2025 | 3.14 | 3.14 | 3.10 | 3.11 | 3.11 | -0.32% | - |
| Nov 14, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Nov 13, 2025 | 3.14 | 3.19 | 3.14 | 3.16 | 3.16 | 0.96% | - |
| Nov 12, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.97% | - |
| Nov 11, 2025 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.32% | - |
| Nov 10, 2025 | 3.14 | 3.14 | 3.11 | 3.11 | 3.11 | -1.27% | - |
| Nov 7, 2025 | 3.13 | 3.15 | 3.12 | 3.15 | 3.15 | 0.64% | - |
| Nov 6, 2025 | 3.16 | 3.21 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Nov 5, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Nov 4, 2025 | 3.24 | 3.30 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 3, 2025 | 3.20 | 3.27 | 3.20 | 3.22 | 3.22 | 0.63% | - |
| Oct 31, 2025 | 3.17 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | - |
| Oct 30, 2025 | 3.17 | 3.20 | 3.17 | 3.18 | 3.18 | -1.85% | - |
| Oct 29, 2025 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | - | - |
| Oct 28, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.93% | - |
| Oct 27, 2025 | 3.26 | 3.28 | 3.21 | 3.21 | 3.21 | -2.13% | - |
| Oct 24, 2025 | 3.20 | 3.37 | 3.20 | 3.28 | 3.28 | 2.50% | - |
| Oct 23, 2025 | 3.15 | 3.20 | 3.12 | 3.20 | 3.20 | 0.63% | - |
| Oct 22, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 3.25% | - |
| Oct 21, 2025 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | - |
| Oct 20, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 0.64% | - |
| Oct 17, 2025 | 3.12 | 3.12 | 3.06 | 3.11 | 3.11 | -0.64% | - |
| Oct 16, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.63% | - |
| Oct 15, 2025 | 3.15 | 3.15 | 3.13 | 3.15 | 3.15 | - | - |
| Oct 14, 2025 | 3.17 | 3.18 | 3.15 | 3.15 | 3.15 | -1.56% | - |
| Oct 13, 2025 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | - | - |
| Oct 10, 2025 | 3.19 | 3.20 | 3.19 | 3.20 | 3.20 | -1.23% | - |
| Oct 9, 2025 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | 1.25% | - |
| Oct 8, 2025 | 3.19 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | - |
| Oct 7, 2025 | 3.10 | 3.18 | 3.08 | 3.18 | 3.18 | 3.58% | - |
| Oct 6, 2025 | 3.09 | 3.11 | 3.07 | 3.07 | 3.07 | -0.65% | - |
| Oct 3, 2025 | 3.08 | 3.10 | 3.08 | 3.09 | 3.09 | - | - |
| Oct 2, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Oct 1, 2025 | 3.12 | 3.14 | 3.08 | 3.14 | 3.14 | 0.64% | - |
| Sep 30, 2025 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | -0.32% | - |
| 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% | - |