Xetra · CFC · stock
aconnic AG (CFC) stock price history
Every Xetra trading session of aconnic AG from Dec 14, 2006 to Sep 28, 2026: 5,023 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CFC adjusted close, 2006 to 2026
- €19.05
- All time high, 2007
- €0.8800
- 52 week high, €0.3720 low
- 5,023
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
CFC key facts
- aconnic AG (CFC) closed at €0.4660 on Sep 28, 2026 on Xetra.
- CFC's all time high close is €19.05, set on Apr 16, 2007; its all time low close is €0.0850 on Dec 3, 2012.
- CFC's 52 week range is €0.3720 to €0.8800.
- CFC returned -32.9% over the year to Sep 28, 2026 and -47.9% over five years.
- Over ten years CFC returned -4%, -0.4% a year compounded.
- CFC's deepest drawdown was -99.6% from Apr 16, 2007 to Dec 3, 2012.
- DataCedar holds 5,023 daily sessions of CFC history from Dec 14, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CFC price chart, 2006 to 2026
CFC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.4% |
| 3 months | -6.0% |
| 6 months | -25.4% |
| Year to date | +9.9% |
| 1 year | -32.9% |
| 3 years | -72.6% |
| 5 years | -47.9% |
| 10 years | -3.5% |
| Since Dec 14, 2006 | -93.6% |
| Compound annual growth, 19.8 years | -13.0% |
CFC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €19.05 on Apr 16, 2007
- All time low close
- €0.0850 on Dec 3, 2012
- 52 week high
- €0.8800 on May 12, 2026
- 52 week low
- €0.3720 on Oct 21, 2025
- Deepest drawdown
- -99.6% from Apr 16, 2007 to Dec 3, 2012, not yet recovered
- Best single session
- +95.9% on Nov 4, 2013
- Worst single session
- -60.8% on Jun 28, 2012
- Volatility, 1 year annualised
- 99.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2013, +285%
- Worst calendar year
- 2011, -78%
CFC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 14, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.4500 | €0.8800 | €0.3920 | €0.4660 | +9.9% | 1M | 189 |
| 2025 | €0.9050 | €1.41 | €0.3720 | €0.4240 | -53.7% | 2M | 253 |
| 2024 | €1.66 | €1.71 | €0.7400 | €0.9150 | -46.2% | 1.8M | 254 |
| 2023 | €0.7800 | €2.10 | €0.6900 | €1.70 | +113.8% | 3.8M | 255 |
| 2022 | €0.7000 | €1.10 | €0.6600 | €0.7950 | +9.7% | 931.3K | 257 |
| 2021 | €0.8500 | €1.27 | €0.6900 | €0.7250 | -15.7% | 1.1M | 255 |
| 2020 | €1.30 | €1.53 | €0.7500 | €0.8600 | -30.1% | 1.8M | 254 |
| 2019 | €0.8900 | €1.62 | €0.7650 | €1.23 | +54.7% | 2M | 251 |
| 2018 | €0.9000 | €1.10 | €0.5950 | €0.7950 | -8.1% | 2.3M | 252 |
| 2017 | €0.4480 | €0.9550 | €0.3820 | €0.8650 | +92.7% | 2.5M | 255 |
| 2016 | €0.4010 | €0.5300 | €0.3000 | €0.4490 | +6.9% | 1.1M | 255 |
| 2015 | €0.7250 | €1.25 | €0.4200 | €0.4200 | -42.1% | 1.5M | 254 |
| 2014 | €0.4350 | €0.7800 | €0.3660 | €0.7250 | +66.7% | 1.4M | 252 |
| 2013 | €0.1180 | €0.4700 | €0.0900 | €0.4350 | +285.0% | 2.3M | 252 |
| 2012 | €0.4200 | €0.8480 | €0.0790 | €0.1130 | -73.1% | 4.4M | 253 |
| 2011 | €1.95 | €2.22 | €0.3500 | €0.4200 | -78.1% | 899.4K | 256 |
| 2010 | €1.50 | €2.69 | €1.32 | €1.92 | +27.9% | 588.5K | 256 |
| 2009 | €3.50 | €5.15 | €1.15 | €1.50 | -57.1% | 1.1M | 254 |
| 2008 | €12.32 | €12.40 | €3.20 | €3.50 | -72.0% | 755.5K | 254 |
| 2007 | €8.10 | €19.48 | €7.88 | €12.50 | +52.4% | 1.3M | 252 |
| 2006 | €6.70 | €8.68 | €6.25 | €8.20 | n/a | 111.5K | 10 |
CFC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.4660 | +5.4% |
| August 2026 | €0.4420 | -16.6% |
| July 2026 | €0.5300 | +6.9% |
| June 2026 | €0.4960 | -13.0% |
| May 2026 | €0.5700 | +7.5% |
| April 2026 | €0.5300 | -20.3% |
| March 2026 | €0.6650 | +2.3% |
| February 2026 | €0.6500 | -12.2% |
| January 2026 | €0.7400 | +74.5% |
| December 2025 | €0.4240 | -14.5% |
| November 2025 | €0.4960 | +11.2% |
| October 2025 | €0.4460 | -17.4% |
About the CFC data
Daily bars. 5,023 sessions from Dec 14, 2006 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 14, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
CFC share price history
