Amerant Bancorp Inc. (FRA:0KZA)
Germany · Delayed Price · Currency is EUR 22.60
-0.40 (-1.74%)
At close: Aug 26, 2026
FRA:0KZA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Aug 24, 2026 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 3.54% | - |
| Aug 21, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 20, 2026 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Aug 19, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 18, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 5.45% | - |
| Aug 17, 2026 | 23.80 | 23.80 | 22.00 | 22.00 | 22.00 | -9.09% | - |
| Aug 14, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | 8.41% | - |
| Aug 13, 2026 | 24.00 | 24.00 | 22.40 | 22.40 | 22.32 | 1.82% | - |
| Aug 12, 2026 | 23.80 | 23.80 | 22.00 | 22.00 | 21.92 | -5.17% | - |
| Aug 11, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.12 | 0.87% | - |
| Aug 10, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 22.92 | -0.86% | - |
| Aug 7, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.12 | -2.52% | - |
| Aug 6, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.72 | -0.83% | - |
| Aug 5, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.92 | -0.83% | - |
| Aug 4, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.12 | -1.63% | - |
| Aug 3, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.51 | - | - |
| Jul 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | -1.60% | - |
| Jul 30, 2026 | 24.80 | 25.00 | 24.60 | 25.00 | 24.91 | - | - |
| Jul 29, 2026 | 25.40 | 25.40 | 25.00 | 25.00 | 24.91 | - | - |
| Jul 28, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 24.91 | 5.04% | - |
| Jul 27, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.72 | 5.31% | - |
| Jul 24, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.52 | 10.78% | - |
| Jul 23, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.33 | -2.86% | - |
| Jul 22, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 20.93 | - | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.00 | 21.00 | 20.93 | -1.87% | - |
| Jul 20, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.33 | 1.90% | - |
| Jul 17, 2026 | 21.60 | 21.60 | 21.00 | 21.00 | 20.93 | -3.67% | - |
| Jul 16, 2026 | 21.40 | 21.80 | 21.20 | 21.80 | 21.72 | 4.81% | - |
| Jul 15, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.73 | - | - |
| Jul 14, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.73 | 0.97% | - |
| Jul 13, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.53 | -0.96% | - |
| Jul 10, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.73 | -1.89% | - |
| Jul 9, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.13 | 7.61% | - |
| Jul 8, 2026 | 21.20 | 21.20 | 19.70 | 19.70 | 19.63 | -6.19% | - |
| Jul 7, 2026 | 21.40 | 21.60 | 21.00 | 21.00 | 20.93 | 5.00% | - |
| Jul 6, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 19.93 | -8.26% | - |
| Jul 3, 2026 | 21.20 | 21.80 | 21.00 | 21.80 | 21.72 | 7.92% | - |
| Jul 2, 2026 | 21.60 | 21.60 | 20.20 | 20.20 | 20.13 | -2.88% | - |
| Jul 1, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.73 | 1.96% | - |
| Jun 30, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.33 | 3.55% | - |
| Jun 29, 2026 | 21.40 | 21.40 | 19.70 | 19.70 | 19.63 | -1.50% | - |
| Jun 26, 2026 | 20.60 | 20.60 | 20.00 | 20.00 | 19.93 | -0.99% | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.13 | 1.51% | - |
| Jun 24, 2026 | 20.20 | 20.20 | 19.90 | 19.90 | 19.83 | -1.49% | - |
| Jun 23, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.13 | 1.00% | - |
| Jun 22, 2026 | 19.60 | 20.00 | 19.50 | 20.00 | 19.93 | -0.99% | - |
| Jun 19, 2026 | 19.40 | 20.20 | 19.40 | 20.20 | 20.13 | 6.32% | - |
| Jun 18, 2026 | 19.50 | 19.50 | 19.00 | 19.00 | 18.93 | -2.06% | - |