CNB Financial Corporation (FRA:44I)
Germany
· Delayed Price · Currency is EUR 23.00
+0.60 (2.68%)
At close: Dec 4, 2025
CNB Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Dec 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 1, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Nov 28, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 27, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 0.90% | - |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | 1.83% | - |
| Nov 25, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | 0.93% | - |
| Nov 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | 3.85% | - |
| Nov 21, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Nov 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | - | - |
| Nov 19, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -5.50% | - |
| Nov 18, 2025 | 20.80 | 21.80 | 20.80 | 21.80 | 21.65 | 1.87% | 5 |
| Nov 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 0.94% | - |
| Nov 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -0.93% | - |
| Nov 13, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Nov 12, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | - | - |
| Nov 11, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 2.88% | - |
| Nov 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Nov 7, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 8.25% | - |
| Nov 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.27 | -7.62% | - |
| Nov 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 0.96% | - |
| Nov 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Oct 31, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -0.96% | - |
| Oct 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 4.00% | - |
| Oct 24, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.86 | -1.96% | - |
| Oct 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 0.99% | - |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -0.98% | - |
| Oct 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 7.94% | - |
| Oct 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.77 | -0.53% | - |
| Oct 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.87 | -8.65% | - |
| Oct 16, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -0.95% | - |
| Oct 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 3.96% | - |
| Oct 14, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | - | - |
| Oct 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -2.88% | - |
| Oct 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | - | - |
| Oct 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | 0.97% | - |
| Oct 7, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | 0.98% | - |
| Oct 6, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | 2.51% | - |
| Oct 3, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | -1.49% | - |
| Oct 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.06 | -0.98% | - |
| Oct 1, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.26 | -0.97% | - |
| Sep 30, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.46 | -1.90% | - |
| Sep 29, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | -0.94% | - |
| Sep 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | - | - |
| Sep 25, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 1.92% | - |
| Sep 24, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.66 | -4.59% | - |
| Sep 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -1.80% | - |
| Sep 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -0.89% | - |
| Sep 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 4.67% | - |
| Sep 18, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.25 | 0.94% | - |
| Sep 17, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | -1.85% | - |
| Sep 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -0.92% | - |
| Sep 15, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.65 | -0.91% | - |
| Sep 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Sep 11, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Sep 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Sep 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | - | - |
| Sep 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.85 | -0.90% | - |
| Sep 5, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.05 | - | - |
| Sep 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.05 | -0.89% | - |
| Sep 3, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | - | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 3.70% | - |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.45 | -3.57% | - |
| Aug 29, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | -2.61% | - |
| Aug 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.69 | 0.88% | - |
| Aug 27, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.49 | 1.79% | - |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | - | - |
| Aug 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.10 | 4.67% | - |
| Aug 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 0.94% | - |
| Aug 21, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | - | - |
| Aug 20, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | -2.75% | - |
| Aug 19, 2025 | 21.20 | 21.80 | 21.20 | 21.80 | 21.50 | 2.83% | 35 |
| Aug 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.91 | -0.93% | - |
| Aug 15, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.11 | 1.90% | - |
| Aug 14, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.71 | 3.96% | - |
| Aug 13, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | 5.76% | - |
| Aug 12, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.84 | 1.60% | - |
| Aug 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.54 | 1.62% | - |
| Aug 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.25 | -1.07% | - |
| Aug 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.45 | -2.60% | - |
| Aug 6, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.94 | -1.03% | - |
| Aug 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.14 | 0.52% | - |
| Aug 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.04 | -3.02% | - |
| Aug 1, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.63 | -1.49% | - |
| Jul 31, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | - | - |
| Jul 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | -1.94% | - |
| Jul 29, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | 0.98% | - |
| Jul 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | -0.97% | - |
| Jul 25, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.32 | 0.98% | - |
| Jul 24, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.12 | 3.55% | - |
| Jul 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.43 | -2.48% | - |
| Jul 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | - | - |
| Jul 21, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.93 | -2.88% | - |
| Jul 18, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.52 | 1.96% | - |