CNA Financial Corporation (FRA:CNH)
Germany
· Delayed Price · Currency is EUR 39.20
-0.20 (-0.51%)
At close: Dec 4, 2025
CNA Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Dec 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Dec 2, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.99% | - |
| Dec 1, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 28, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Nov 27, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 25, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Nov 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Nov 21, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Nov 20, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Nov 19, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.02% | - |
| Nov 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Nov 17, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | - | - |
| Nov 13, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | -0.51% | - |
| Nov 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.20 | 1.02% | - |
| Nov 11, 2025 | 39.00 | 39.20 | 39.00 | 39.20 | 38.81 | 0.51% | 78 |
| Nov 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | 2.63% | - |
| Nov 7, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | -1.55% | - |
| Nov 6, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.21 | 0.52% | - |
| Nov 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | 1.05% | - |
| Nov 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.62 | -1.04% | - |
| Nov 3, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | - | - |
| Oct 31, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | 1.59% | - |
| Oct 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.42 | - | - |
| Oct 29, 2025 | 38.00 | 38.00 | 37.80 | 37.80 | 37.42 | -3.08% | 80 |
| Oct 28, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 38.61 | - | 5 |
| Oct 27, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | - | - |
| Oct 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | 0.52% | - |
| Oct 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | -1.02% | - |
| Oct 22, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | 0.51% | - |
| Oct 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | 0.52% | - |
| Oct 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | 1.57% | - |
| Oct 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.82 | -3.05% | - |
| Oct 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | -1.99% | - |
| Oct 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | 0.50% | - |
| Oct 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | - | - |
| Oct 13, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | - | - |
| Oct 10, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.60 | 0.50% | 9 |
| Oct 9, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.40 | -0.50% | - |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.60 | 0.50% | - |
| Oct 7, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.40 | 1.02% | - |
| Oct 6, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | 1.03% | - |
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | - | - |
| Oct 2, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | -0.51% | - |
| Oct 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | 1.03% | - |
| Sep 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | -1.52% | - |
| Sep 29, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | 1.55% | - |
| Sep 26, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | -0.51% | - |
| Sep 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | 1.56% | - |
| Sep 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | -1.03% | - |
| Sep 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.41 | 1.04% | - |
| Sep 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.01 | -2.04% | - |
| Sep 19, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | 0.51% | - |
| Sep 18, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.61 | 1.04% | - |
| Sep 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.21 | -2.03% | - |
| Sep 16, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.00 | -1.99% | - |
| Sep 15, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -0.99% | - |
| Sep 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.19 | 1.00% | - |
| Sep 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - | - |
| Sep 10, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - | - |
| Sep 9, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -0.99% | - |
| Sep 8, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.19 | -2.40% | - |
| Sep 5, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.18 | -0.48% | - |
| Sep 4, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - | - |
| Sep 3, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | -0.95% | - |
| Sep 2, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | 0.96% | - |
| Sep 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | - | - |
| Aug 29, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | -0.48% | - |
| Aug 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.58 | 0.48% | - |
| Aug 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | 0.48% | - |
| Aug 26, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.18 | -0.48% | - |
| Aug 25, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | -0.95% | - |
| Aug 22, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.78 | 0.96% | - |
| Aug 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.38 | 1.46% | - |
| Aug 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 40.79 | 2.49% | - |
| Aug 19, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - | - |
| Aug 18, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | -1.47% | - |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.00 | 0.49% | - |
| Aug 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.80 | 0.50% | - |
| Aug 13, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.61 | -0.49% | - |
| Aug 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 39.80 | 1.00% | - |
| Aug 11, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.41 | 0.50% | - |
| Aug 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.22 | -0.99% | - |
| Aug 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 39.61 | 1.00% | - |
| Aug 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.22 | 2.04% | - |
| Aug 5, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.43 | 3.70% | - |
| Aug 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.06 | -1.56% | 7 |
| Aug 1, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.65 | 0.52% | - |
| Jul 31, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.45 | - | - |
| Jul 30, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.45 | 1.06% | - |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.06 | 0.53% | - |
| Jul 28, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | 1.08% | - |
| Jul 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.47 | -1.06% | - |
| Jul 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 36.86 | -0.53% | 35 |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.06 | 1.61% | - |
| Jul 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.47 | -2.11% | - |
| Jul 21, 2025 | 37.80 | 38.00 | 37.80 | 38.00 | 37.26 | - | 35 |
| Jul 18, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 37.26 | 1.60% | 200 |