First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 6.95
+0.20 (2.96%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:1GJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.95% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 8.63% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Aug 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Aug 13, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 12, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Aug 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -11.80% | - |
| Aug 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Aug 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.66% | - |
| Aug 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Aug 4, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Aug 3, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Jul 31, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | - |
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Jul 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| Jul 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Jul 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 22, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -7.02% | - |
| Jul 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Jul 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.76% | - |
| Jul 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Jul 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Jul 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Jul 10, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 9, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Jul 8, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| Jul 7, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jul 6, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | - |
| Jul 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Jul 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -5.46% | - |
| Jun 30, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jun 29, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 10.84% | - |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -9.70% | - |
| Jun 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | 2.22% | - |
| Jun 24, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.99 | 2.27% | - |
| Jun 23, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.79 | -4.35% | - |
| Jun 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | - | - |
| Jun 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | 3.95% | - |
| Jun 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.84 | 4.12% | - |