Skip to main content
Conifex Timber Inc. (FRA:5CA)
Germany flag Germany · Delayed Price · Currency is EUR
0.0645
-0.0050 (-7.19%)
Last updated: Dec 5, 2025, 8:04 AM CET

Conifex Timber Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.070.070.070.070.07-16.27%-
Dec 3, 20250.080.080.080.080.08-10.75%-
Dec 2, 20250.090.090.090.090.09-4.12%-
Dec 1, 20250.100.100.100.100.1013.45%-
Nov 28, 20250.090.090.090.090.09-6.56%-
Nov 27, 20250.090.090.090.090.09-2.66%-
Nov 26, 20250.090.090.090.090.09-7.84%-
Nov 25, 20250.100.100.100.100.10-8.11%-
Nov 24, 20250.110.110.110.110.1120.65%-
Nov 21, 20250.090.090.090.090.09-15.60%-
Nov 20, 20250.110.110.110.110.11-18.66%-
Nov 19, 20250.130.130.130.130.132.29%-
Nov 18, 20250.130.130.130.130.136.50%-
Nov 17, 20250.120.120.120.120.12-5.38%-
Nov 14, 20250.130.130.130.130.13-7.14%-
Nov 13, 20250.140.140.140.140.14-2.10%-
Nov 12, 20250.140.140.140.140.1411.72%-
Nov 11, 20250.130.130.130.130.13-5.19%-
Nov 10, 20250.140.140.140.140.140.75%-
Nov 7, 20250.130.130.130.130.133.88%-
Nov 6, 20250.130.130.130.130.130.78%-
Nov 5, 20250.130.130.130.130.13-0.78%-
Nov 4, 20250.130.130.130.130.130.78%-
Nov 3, 20250.130.130.130.130.13--
Oct 31, 20250.130.130.130.130.13-4.48%-
Oct 30, 20250.130.130.130.130.13-1.47%-
Oct 29, 20250.140.140.140.140.140.74%-
Oct 28, 20250.140.140.140.140.14-3.57%-
Oct 27, 20250.140.140.140.140.14--
Oct 24, 20250.140.140.140.140.146.06%-
Oct 23, 20250.130.130.130.130.13-2.94%-
Oct 22, 20250.140.140.140.140.14-7.48%-
Oct 21, 20250.130.150.130.150.155.00%50
Oct 20, 20250.140.140.140.140.14-2.10%-
Oct 17, 20250.140.140.140.140.140.70%-
Oct 16, 20250.140.140.140.140.14-2.74%-
Oct 15, 20250.150.150.150.150.15-7.59%-
Oct 14, 20250.160.160.160.160.162.60%-
Oct 13, 20250.150.150.150.150.15-2.53%-
Oct 10, 20250.160.160.160.160.161.28%-
Oct 9, 20250.160.160.160.160.16-1.89%-
Oct 8, 20250.160.160.160.160.16--
Oct 7, 20250.160.160.160.160.161.92%-
Oct 6, 20250.160.160.160.160.162.63%-
Oct 3, 20250.150.150.150.150.15-1.94%-
Oct 2, 20250.160.160.160.160.164.03%-
Oct 1, 20250.150.150.150.150.15-5.10%-
Sep 30, 20250.160.160.160.160.16-6.55%-
Sep 29, 20250.170.170.170.170.173.07%-
Sep 26, 20250.160.160.160.160.16-2.98%-
Sep 25, 20250.170.170.170.170.177.01%-
Sep 24, 20250.160.160.160.160.16-7.10%-
Sep 23, 20250.170.170.170.170.17--
Sep 22, 20250.170.170.170.170.17--
Sep 19, 20250.170.170.170.170.17--
Sep 18, 20250.170.170.170.170.17-0.59%-
Sep 17, 20250.170.170.170.170.17--
Sep 16, 20250.170.170.170.170.170.59%1,500
Sep 15, 20250.170.170.170.170.17--
Sep 12, 20250.170.170.170.170.17--
Sep 11, 20250.170.170.170.170.17-8.15%-
Sep 10, 20250.180.180.180.180.183.37%-
Sep 9, 20250.180.180.180.180.18-1.66%-
Sep 8, 20250.180.180.180.180.184.02%-
Sep 5, 20250.170.170.170.170.17-1.14%-
Sep 4, 20250.180.180.180.180.18-6.38%-
Sep 3, 20250.190.190.190.190.199.30%-
Sep 2, 20250.170.170.170.170.17-2.82%-
Sep 1, 20250.180.180.180.180.181.72%-
Aug 29, 20250.170.170.170.170.17--
Aug 28, 20250.170.170.170.170.17--
Aug 27, 20250.170.170.170.170.17-4.92%-
Aug 26, 20250.170.180.170.180.18-1.61%84
Aug 25, 20250.190.190.190.190.193.33%-
Aug 22, 20250.180.180.180.180.18--
Aug 21, 20250.180.180.180.180.18-3.23%-
Aug 20, 20250.190.190.190.190.191.09%-
Aug 19, 20250.180.180.180.180.18-2.65%-
Aug 18, 20250.190.190.190.190.19-0.53%-
Aug 15, 20250.190.190.190.190.19-3.55%-
Aug 14, 20250.200.200.200.200.202.07%-
Aug 13, 20250.190.190.190.190.19--
Aug 12, 20250.190.190.190.190.19-2.53%-
Aug 11, 20250.200.200.200.200.200.51%-
Aug 8, 20250.200.200.200.200.20-0.51%-
Aug 7, 20250.200.200.200.200.201.02%-
Aug 6, 20250.200.200.200.200.200.51%-
Aug 5, 20250.200.200.200.200.20--
Aug 4, 20250.200.200.200.200.20-5.34%-
Aug 1, 20250.210.210.210.210.213.00%-
Jul 31, 20250.200.200.200.200.20-8.26%-
Jul 30, 20250.220.220.220.220.222.83%-
Jul 29, 20250.210.210.210.210.214.95%-
Jul 28, 20250.200.200.200.200.20-0.98%-
Jul 25, 20250.200.200.200.200.20-2.86%-
Jul 24, 20250.210.210.210.210.21-1.87%-
Jul 23, 20250.210.210.210.210.218.63%-
Jul 22, 20250.200.200.200.200.206.49%-
Jul 21, 20250.190.190.190.190.193.35%-
Jul 18, 20250.180.180.180.180.18-0.56%-