Amerant Bancorp Inc. (FRA:0KZA)
Germany · Delayed Price · Currency is EUR 17.90
-0.10 (-0.56%)
At close: Mar 27, 2026
FRA:0KZA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.40 | 18.40 | 17.90 | 17.90 | 17.90 | -0.56% | - |
| Mar 26, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Mar 25, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Mar 24, 2026 | 17.90 | 17.90 | 16.90 | 17.50 | 17.50 | -1.13% | - |
| Mar 23, 2026 | 17.20 | 19.20 | 17.20 | 17.70 | 17.70 | 4.12% | 194 |
| Mar 20, 2026 | 17.60 | 17.60 | 16.80 | 17.00 | 17.00 | 1.80% | - |
| Mar 19, 2026 | 17.50 | 17.60 | 16.70 | 16.70 | 16.70 | -2.34% | - |
| Mar 18, 2026 | 18.10 | 18.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Mar 16, 2026 | 17.90 | 18.00 | 17.40 | 17.40 | 17.40 | 1.75% | - |
| Mar 13, 2026 | 17.80 | 17.90 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Mar 12, 2026 | 17.50 | 17.70 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Mar 11, 2026 | 18.20 | 18.30 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Mar 10, 2026 | 18.10 | 18.10 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Mar 9, 2026 | 17.60 | 17.80 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Mar 6, 2026 | 18.40 | 18.40 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Mar 5, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 4, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 2.25% | - |
| Mar 3, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Mar 2, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | 6.10% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Feb 26, 2026 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | -3.33% | - |
| Feb 25, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | - |
| Feb 24, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | - |
| Feb 23, 2026 | 18.30 | 18.40 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Feb 20, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Feb 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Feb 18, 2026 | 18.60 | 18.80 | 18.60 | 18.80 | 18.80 | 1.62% | - |
| Feb 17, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | -0.54% | - |
| Feb 16, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 1.09% | - |
| Feb 13, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | -0.54% | - |
| Feb 12, 2026 | 18.60 | 18.60 | 18.50 | 18.50 | 18.42 | -3.14% | - |
| Feb 11, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.02 | 1.06% | - |
| Feb 10, 2026 | 18.50 | 18.90 | 18.50 | 18.90 | 18.82 | -0.53% | - |
| Feb 9, 2026 | 18.70 | 19.00 | 18.70 | 19.00 | 18.92 | -1.04% | - |
| Feb 6, 2026 | 18.60 | 19.20 | 18.60 | 19.20 | 19.12 | 2.67% | - |
| Feb 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | 1.08% | - |
| Feb 4, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.42 | 2.78% | - |
| Feb 3, 2026 | 18.10 | 19.00 | 18.00 | 18.00 | 17.93 | 0.56% | 6 |
| Feb 2, 2026 | 17.50 | 17.90 | 17.50 | 17.90 | 17.83 | 1.70% | - |
| Jan 30, 2026 | 17.60 | 17.60 | 17.50 | 17.60 | 17.53 | 4.76% | - |
| Jan 29, 2026 | 17.00 | 17.00 | 16.80 | 16.80 | 16.73 | 1.20% | - |
| Jan 28, 2026 | 16.90 | 17.10 | 16.60 | 16.60 | 16.53 | 1.84% | - |
| Jan 27, 2026 | 17.10 | 17.10 | 16.30 | 16.30 | 16.23 | -1.81% | - |
| Jan 26, 2026 | 17.20 | 17.20 | 16.60 | 16.60 | 16.53 | -4.05% | - |
| Jan 23, 2026 | 18.50 | 18.50 | 17.30 | 17.30 | 17.23 | 0.58% | - |
| Jan 22, 2026 | 18.20 | 18.20 | 17.20 | 17.20 | 17.13 | 2.38% | - |
| Jan 21, 2026 | 17.20 | 17.30 | 16.80 | 16.80 | 16.73 | 0.60% | - |
| Jan 20, 2026 | 17.10 | 17.10 | 16.70 | 16.70 | 16.63 | -2.34% | - |
| Jan 19, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | -2.84% | - |