First Guaranty Bancshares, Inc. (FRA:1GJ)
Germany · Delayed Price · Currency is EUR 7.30
+0.25 (3.55%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:1GJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | 252 |
| Oct 22, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 21, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.70% | - |
| Oct 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Oct 19, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.68% | - |
| Oct 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.86% | - |
| Oct 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.78% | - |
| Oct 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Oct 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Oct 9, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Oct 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Oct 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Oct 6, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 6.25% | - |
| Oct 5, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | - |
| Oct 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | - |
| Oct 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.80% | - |
| Sep 30, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Sep 28, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.99% | - |
| Sep 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.49 | -8.45% | - |
| Sep 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -0.70% | - |
| Sep 22, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | -1.38% | - |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | -1.36% | - |
| Sep 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.34 | 2.08% | - |
| Sep 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 2.13% | - |
| Sep 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | - | - |
| Sep 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | 4.44% | - |
| Sep 14, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | -1.46% | - |
| Sep 11, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | 3.79% | - |
| Sep 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -2.94% | - |
| Sep 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.79 | -4.90% | - |
| Sep 8, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.14 | -0.69% | - |
| Sep 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | 2.86% | - |
| Sep 4, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | - | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | -1.41% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | -2.74% | - |
| Aug 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.29 | 8.15% | - |
| Aug 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | -2.88% | - |
| Aug 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 2.96% | - |
| Aug 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | -6.90% | - |
| Aug 25, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | -0.68% | - |
| Aug 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.29 | -3.31% | - |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | -1.95% | - |
| Aug 20, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | 1.99% | - |
| Aug 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | 8.63% | - |
| Aug 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | - |
| Aug 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | - |