CombinedX AB (publ) (FRA:K13)
Germany · Delayed Price · Currency is EUR 3.240
-0.050 (-1.52%)
At close: Sep 9, 2025
CombinedX AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.28 | 3.28 | 3.24 | 3.24 | - | -1.52% | - |
| Sep 8, 2025 | 3.31 | 3.31 | 3.27 | 3.29 | - | -0.60% | - |
| Sep 5, 2025 | 3.28 | 3.33 | 3.28 | 3.31 | - | 3.76% | - |
| Sep 4, 2025 | 3.21 | 3.26 | 3.19 | 3.19 | - | -0.93% | - |
| Sep 3, 2025 | 3.21 | 3.25 | 3.21 | 3.22 | - | 1.26% | - |
| Sep 2, 2025 | 3.21 | 3.22 | 3.18 | 3.18 | - | -0.63% | - |
| Sep 1, 2025 | 3.21 | 3.22 | 3.20 | 3.20 | - | -0.31% | - |
| Aug 29, 2025 | 3.27 | 3.29 | 3.21 | 3.21 | - | -0.93% | - |
| Aug 28, 2025 | 3.31 | 3.31 | 3.24 | 3.24 | - | -1.22% | - |
| Aug 27, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | - | -0.91% | - |
| Aug 26, 2025 | 3.31 | 3.32 | 3.31 | 3.31 | - | - | - |
| Aug 25, 2025 | 3.27 | 3.32 | 3.25 | 3.31 | - | 1.53% | - |
| Aug 22, 2025 | 3.26 | 3.26 | 3.25 | 3.26 | - | 0.62% | - |
| Aug 21, 2025 | 3.27 | 3.28 | 3.24 | 3.24 | - | -0.92% | - |
| Aug 20, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | - | -0.30% | - |
| Aug 19, 2025 | 3.29 | 3.30 | 3.28 | 3.28 | - | -0.61% | - |
| Aug 18, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | - | 0.30% | - |
| Aug 15, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | - | - | - |
| Aug 14, 2025 | 3.29 | 3.30 | 3.29 | 3.29 | - | -0.60% | - |
| Aug 13, 2025 | 3.32 | 3.40 | 3.31 | 3.31 | - | -0.90% | - |
| Aug 12, 2025 | 3.34 | 3.35 | 3.34 | 3.34 | - | -0.30% | - |
| Aug 11, 2025 | 3.34 | 3.39 | 3.34 | 3.35 | - | -0.30% | - |
| Aug 8, 2025 | 3.45 | 3.45 | 3.36 | 3.36 | - | -3.45% | - |
| Aug 7, 2025 | 3.35 | 3.48 | 3.35 | 3.48 | - | 4.19% | - |
| Aug 6, 2025 | 3.31 | 3.34 | 3.31 | 3.34 | - | 0.60% | - |
| Aug 5, 2025 | 3.25 | 3.32 | 3.25 | 3.32 | - | 1.84% | - |
| Aug 4, 2025 | 3.25 | 3.26 | 3.23 | 3.26 | - | -0.31% | - |
| Aug 1, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | - | 0.31% | - |
| Jul 31, 2025 | 3.32 | 3.32 | 3.26 | 3.26 | - | -2.40% | - |
| Jul 30, 2025 | 3.35 | 3.35 | 3.34 | 3.34 | - | -0.89% | - |
| Jul 29, 2025 | 3.38 | 3.43 | 3.37 | 3.37 | - | -1.17% | - |
| Jul 28, 2025 | 3.48 | 3.48 | 3.41 | 3.41 | - | 0.59% | - |
| Jul 25, 2025 | 3.30 | 3.39 | 3.25 | 3.39 | - | 4.31% | - |
| Jul 24, 2025 | 3.35 | 3.35 | 3.25 | 3.25 | - | -3.27% | - |
| Jul 23, 2025 | 3.34 | 3.36 | 3.34 | 3.36 | - | 0.90% | - |
| Jul 22, 2025 | 3.44 | 3.44 | 3.33 | 3.33 | - | -2.63% | - |
| Jul 21, 2025 | 3.33 | 3.43 | 3.33 | 3.42 | - | 2.70% | - |
| Jul 18, 2025 | 3.39 | 3.40 | 3.33 | 3.33 | - | -1.77% | - |
| Jul 17, 2025 | 3.76 | 3.77 | 3.39 | 3.39 | - | -8.63% | - |
| Jul 16, 2025 | 3.88 | 3.88 | 3.71 | 3.71 | - | -4.63% | - |
| Jul 15, 2025 | 3.93 | 3.93 | 3.89 | 3.89 | - | -1.27% | - |
| Jul 14, 2025 | 3.99 | 3.99 | 3.94 | 3.94 | - | -1.50% | - |
| Jul 11, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | - | - | - |
| Jul 10, 2025 | 3.98 | 4.01 | 3.98 | 4.00 | - | - | - |
| Jul 9, 2025 | 3.93 | 4.00 | 3.93 | 4.00 | - | 1.52% | - |
| Jul 8, 2025 | 3.89 | 3.94 | 3.87 | 3.94 | - | 1.55% | - |
| Jul 7, 2025 | 3.80 | 3.88 | 3.77 | 3.88 | - | 2.37% | - |
| Jul 4, 2025 | 3.83 | 3.86 | 3.79 | 3.79 | - | -1.04% | - |
| Jul 3, 2025 | 3.82 | 3.89 | 3.82 | 3.83 | - | - | - |
| Jul 2, 2025 | 3.88 | 3.88 | 3.83 | 3.83 | - | -1.54% | - |