aconnic AG (FRA:CFC)
Germany
· Delayed Price · Currency is EUR 0.482
-0.016 (-3.21%)
Last updated: Dec 4, 2025, 5:35 PM CET
aconnic AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 4.04% | - |
| Dec 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -5.51% | - |
| Dec 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 3.06% | - |
| Dec 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.62% | - |
| Nov 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Nov 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.38% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.40% | - |
| Nov 25, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.15% | - |
| Nov 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.78% | - |
| Nov 21, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.70% | - |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.45% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.21% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.20% | - |
| Nov 17, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 17.74% | - |
| Nov 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -19.83% | - |
| Nov 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 11.00% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.88% | - |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.95% | - |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.48% | - |
| Nov 7, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.33% | - |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.47% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.27% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 1,232 |
| Oct 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | - |
| Oct 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 11.34% | - |
| Oct 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.57% | - |
| Oct 28, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -3.54% | - |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -7.48% | - |
| Oct 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -10.08% | - |
| Oct 23, 2025 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 22.05% | 100 |
| Oct 22, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.52% | - |
| Oct 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 2.65% | - |
| Oct 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.35% | - |
| Oct 17, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -3.32% | - |
| Oct 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 4.98% | - |
| Oct 15, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.63% | - |
| Oct 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.04% | - |
| Oct 13, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -2.93% | - |
| Oct 10, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.50% | 1,500 |
| Oct 9, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Oct 8, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -5.80% | 175 |
| Oct 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.08% | - |
| Oct 6, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -5.29% | - |
| Oct 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -11.86% | - |
| Oct 2, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -3.67% | - |
| Oct 1, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -16.24% | 1,000 |
| Sep 30, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -12.03% | 5,000 |
| Sep 29, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Sep 26, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 8.06% | 500 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -9.42% | - |
| Sep 23, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 3.76% | 35 |
| Sep 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -0.75% | - |
| Sep 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 7.20% | - |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -3.08% | - |
| Sep 16, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Sep 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.38% | - |
| Sep 12, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 2.92% | - |
| Sep 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 10, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Sep 9, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.72% | - |
| Sep 8, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.79% | - |
| Sep 5, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 8.96% | - |
| Sep 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 4.69% | - |
| Sep 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 2, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -3.01% | - |
| Sep 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.62% | - |
| Aug 29, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -1.43% | - |
| Aug 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -4.11% | - |
| Aug 27, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.69% | - |
| Aug 26, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 1.40% | - |
| Aug 25, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8.33% | - |
| Aug 22, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -2.22% | - |
| Aug 21, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Aug 19, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -6.38% | 1 |
| Aug 18, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Aug 15, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Aug 14, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -2.74% | - |
| Aug 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.80% | - |
| Aug 12, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -2.13% | - |
| Aug 11, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.70% | - |
| Aug 8, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.43% | - |
| Aug 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Aug 6, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | - |
| Aug 5, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -14.47% | - |
| Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.05% | - |
| Aug 1, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -3.53% | - |
| Jul 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 3.66% | - |
| Jul 30, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.61% | - |
| Jul 29, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 2.52% | - |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | - |
| Jul 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -1.90% | - |
| Jul 24, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -0.63% | - |
| Jul 23, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.63% | - |
| Jul 22, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.07% | - |
| Jul 21, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 1.24% | - |
| Jul 18, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.63% | - |