Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 18.10
+0.90 (5.23%)
At close: Oct 23, 2025
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 5.23% | 200 |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 200 |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | 200 |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | 200 |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -7.30% | 200 |
| Oct 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | 200 |
| Oct 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | 200 |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | 200 |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | 200 |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 200 |
| Oct 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 200 |
| Oct 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 200 |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Oct 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Sep 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Sep 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Sep 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Sep 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 200 |
| Sep 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | 200 |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | 200 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | 200 |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | 200 |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | 200 |
| Sep 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 200 |
| Sep 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 200 |
| Sep 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 200 |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | 200 |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 200 |
| Sep 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 200 |
| Sep 5, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | 1.14% | 200 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | 200 |
| Sep 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 200 |
| Sep 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 5.26% | 200 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | 200 |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 200 |
| Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 200 |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 200 |
| Aug 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 200 |
| Aug 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | 200 |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | 200 |
| Aug 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 200 |
| Aug 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.59% | 200 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | 200 |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 200 |
| Aug 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | 200 |