Amerant Bancorp Inc. (FRA:0KZA)
Germany · Delayed Price · Currency is EUR 18.50
+1.70 (10.12%)
At close: Sep 29, 2025
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.50 | 10.12% | 16 |
| Sep 26, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 0.60% | 1 |
| Sep 25, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 1 |
| Sep 24, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | 4.29% | 1 |
| Sep 23, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.30 | -4.12% | 1 |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 1 |
| Sep 19, 2025 | 18.00 | 18.00 | 16.90 | 16.90 | 16.90 | -2.31% | 1 |
| Sep 18, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 6.13% | 1 |
| Sep 17, 2025 | 17.30 | 17.30 | 16.30 | 16.30 | 16.30 | -0.61% | 1 |
| Sep 16, 2025 | 17.70 | 17.70 | 16.40 | 16.40 | 16.40 | -1.20% | 1 |
| Sep 15, 2025 | 17.90 | 17.90 | 16.60 | 16.60 | 16.60 | -1.78% | 1 |
| Sep 12, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.90 | 0.60% | 1 |
| Sep 11, 2025 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | -4.55% | 1 |
| Sep 10, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | 4.14% | 1 |
| Sep 9, 2025 | 18.20 | 18.20 | 16.90 | 16.90 | 16.90 | - | 1 |
| Sep 8, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.90 | -1.74% | 1 |
| Sep 5, 2025 | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | 1.78% | 1 |
| Sep 4, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.90 | -4.52% | 1 |
| Sep 3, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.70 | - | 1 |
| Sep 2, 2025 | 18.30 | 18.40 | 17.70 | 17.70 | 17.70 | -3.28% | 1 |
| Sep 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 7.02% | 1 |
| Aug 29, 2025 | 18.40 | 18.40 | 17.10 | 17.10 | 17.10 | - | 1 |
| Aug 28, 2025 | 18.40 | 18.40 | 17.10 | 17.10 | 17.10 | - | 1 |
| Aug 27, 2025 | 18.30 | 18.40 | 17.10 | 17.10 | 17.10 | 1.79% | 1 |
| Aug 26, 2025 | 18.00 | 18.00 | 16.80 | 16.80 | 16.80 | -4.55% | 1 |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 9.32% | 1 |
| Aug 22, 2025 | 17.20 | 17.20 | 16.10 | 16.10 | 16.10 | - | 1 |
| Aug 21, 2025 | 17.30 | 17.30 | 16.10 | 16.10 | 16.10 | 0.63% | 1 |
| Aug 20, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 16.00 | -4.19% | 1 |
| Aug 19, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Aug 15, 2025 | 17.50 | 17.50 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Aug 14, 2025 | 17.40 | 17.50 | 16.20 | 16.20 | 16.12 | -0.61% | - |
| Aug 13, 2025 | 17.00 | 17.00 | 16.30 | 16.30 | 16.22 | 1.24% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 16.02 | 0.63% | - |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.92 | 2.56% | - |
| Aug 8, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.53 | 2.63% | - |
| Aug 7, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.13 | -0.65% | - |
| Aug 6, 2025 | 16.40 | 16.40 | 15.30 | 15.30 | 15.23 | -4.37% | - |
| Aug 5, 2025 | 16.30 | 16.40 | 16.00 | 16.00 | 15.92 | -8.05% | - |
| Aug 4, 2025 | 16.00 | 17.40 | 16.00 | 17.40 | 17.32 | 9.43% | 1 |
| Aug 1, 2025 | 16.80 | 16.90 | 15.90 | 15.90 | 15.82 | -0.62% | - |
| Jul 31, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.92 | -6.43% | - |
| Jul 30, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.02 | - | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 17.02 | 4.91% | - |
| Jul 28, 2025 | 17.20 | 17.30 | 16.30 | 16.30 | 16.22 | -2.98% | - |
| Jul 25, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.72 | 5.00% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.92 | -3.61% | - |
| Jul 23, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.52 | 5.06% | - |
| Jul 22, 2025 | 16.90 | 16.90 | 15.80 | 15.80 | 15.73 | -5.39% | - |