Skip to main content
aconnic AG (ETR:CFC)
Germany flag Germany · Delayed Price · Currency is EUR
0.530
+0.032 (6.43%)
Apr 29, 2026, 5:35 PM CET

aconnic AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.550.550.500.50--0.40%1,470
Apr 28, 20260.500.500.500.500.50-9.45%37
Apr 27, 20260.590.590.550.550.55-0.90%1
Apr 24, 20260.520.560.520.560.561.83%116
Apr 23, 20260.510.550.510.550.55-28
Apr 22, 20260.590.590.510.550.55-0.91%433
Apr 21, 20260.550.550.550.550.5510.00%53
Apr 20, 20260.560.560.470.500.50-14.53%1,311
Apr 17, 20260.590.590.560.590.59-6.40%2,003
Apr 16, 20260.630.630.630.630.63--
Apr 15, 20260.670.670.630.630.63-0.79%250
Apr 14, 20260.630.630.630.630.63--
Apr 13, 20260.630.630.630.630.63--
Apr 10, 20260.630.630.630.630.63--
Apr 9, 20260.630.630.630.630.63--
Apr 8, 20260.630.630.630.630.63--
Apr 7, 20260.630.630.630.630.63-4.55%-
Apr 2, 20260.660.660.660.660.663.13%-
Apr 1, 20260.620.640.620.640.64-3.76%92
Mar 31, 20260.680.680.670.670.674.72%100
Mar 30, 20260.640.670.640.640.641.60%498
Mar 27, 20260.640.640.630.630.63-1.57%90
Mar 26, 20260.640.640.630.640.640.79%2,006
Mar 25, 20260.620.630.620.630.636.78%3,400
Mar 24, 20260.590.590.590.590.59-1.67%-
Mar 23, 20260.560.600.560.600.600.84%17
Mar 20, 20260.640.640.560.600.60-0.83%30
Mar 19, 20260.640.640.600.600.602.56%1,660
Mar 18, 20260.610.610.590.590.59-8
Mar 17, 20260.620.620.560.590.59-0.85%1,288
Mar 16, 20260.590.590.590.590.59--
Mar 13, 20260.560.590.560.590.59-4,500
Mar 12, 20260.580.590.580.590.59-3.28%1
Mar 11, 20260.580.640.580.610.610.83%1,196
Mar 10, 20260.580.620.580.610.610.83%47
Mar 9, 20260.620.640.600.600.60-2.44%1,582
Mar 6, 20260.610.640.600.620.622.50%339
Mar 5, 20260.640.640.600.600.600.84%2,869
Mar 4, 20260.630.630.600.600.60-4.80%4,109
Mar 3, 20260.630.630.630.630.63-1.57%-
Mar 2, 20260.650.670.620.640.64-2.31%2,145
Feb 27, 20260.640.650.640.650.65-2.99%3,123
Feb 26, 20260.700.700.670.670.67-1.47%1
Feb 25, 20260.650.680.650.680.680.74%106
Feb 24, 20260.660.680.660.680.68-2.88%11
Feb 23, 20260.730.730.700.700.70-0.71%798
Feb 20, 20260.730.730.700.700.700.72%4,755
Feb 19, 20260.660.710.660.700.70-0.71%20,360
Feb 18, 20260.710.730.700.700.70-2.10%12,003
Feb 17, 20260.680.760.680.720.7212.60%48,294
Feb 16, 20260.660.660.630.640.64-8.63%5,477
Feb 13, 20260.730.730.700.700.70-77
Feb 12, 20260.750.750.700.700.70-6.08%4,117
Feb 11, 20260.760.760.720.740.741.37%7,732
Feb 10, 20260.680.760.650.730.732.10%9,816
Feb 9, 20260.640.720.620.720.726.72%9,756
Feb 6, 20260.650.670.640.670.67-3.60%3,210
Feb 5, 20260.690.720.650.700.702.21%220
Feb 4, 20260.760.760.670.680.68-8.11%2,979
Feb 3, 20260.750.760.720.740.74-0.67%860
Feb 2, 20260.710.770.670.750.750.68%22,771
Jan 30, 20260.780.780.740.740.740.68%17,688
Jan 29, 20260.780.780.660.740.740.68%14,945
Jan 28, 20260.750.790.700.730.73-2.01%37,430
Jan 27, 20260.710.780.700.750.75-0.67%17,997
Jan 26, 20260.690.780.690.750.754.17%22,786
Jan 23, 20260.610.780.580.720.7223.08%18,227
Jan 22, 20260.700.700.550.590.59-7.87%8,012
Jan 21, 20260.670.700.610.640.64-15.89%3,845
Jan 20, 20260.800.800.610.760.760.67%35,623
Jan 19, 20260.550.820.540.750.7541.51%79,767
Jan 16, 20260.530.550.480.530.531.92%18,303
Jan 15, 20260.480.530.480.520.5212.55%5,844
Jan 14, 20260.510.540.460.460.46-6.85%3,287
Jan 13, 20260.460.510.460.500.507.83%8,497
Jan 12, 20260.480.480.420.460.462.68%10,820
Jan 9, 20260.530.580.450.450.45-8.94%59,682
Jan 8, 20260.580.580.450.490.49-7.17%52,778
Jan 7, 20260.430.530.430.530.5329.27%30,441
Jan 6, 20260.410.410.410.410.41--
Jan 5, 20260.420.420.390.410.41-6.39%137
Jan 2, 20260.450.450.440.440.443.30%31
Dec 30, 20250.420.450.420.420.423.41%2,969
Dec 29, 20250.440.440.390.410.41-3.76%8,396
Dec 23, 20250.400.430.400.430.43-0.47%7,000
Dec 22, 20250.410.450.410.430.43-2.28%27,423
Dec 19, 20250.440.440.400.440.44-3.10%12,898
Dec 18, 20250.450.470.450.450.45-9,639
Dec 17, 20250.450.450.430.450.450.44%17,638
Dec 16, 20250.440.450.430.450.45-1.32%8,039
Dec 15, 20250.440.460.440.460.461.33%53
Dec 12, 20250.450.450.450.450.45--
Dec 11, 20250.450.450.450.450.45-2.17%-
Dec 10, 20250.460.470.430.460.466.98%1,139
Dec 9, 20250.500.500.430.430.43-6.11%69,798
Dec 8, 20250.460.460.460.460.46-4.58%1,111
Dec 5, 20250.480.480.480.480.48-0.41%-
Dec 4, 20250.480.480.480.480.48-3.21%1,093
Dec 3, 20250.520.520.480.500.50-1.39%58
Dec 2, 20250.510.510.510.510.51--