Civista Bancshares, Inc. (FRA:44Q)
Germany flag Germany · Delayed Price · Currency is EUR
17.40
0.00 (0.00%)
Last updated: Sep 29, 2025, 8:02 AM CET

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202517.1017.1017.1017.1017.10-1.72%-
Sep 29, 202517.4017.4017.4017.4017.40--
Sep 26, 202517.4017.4017.4017.4017.400.58%-
Sep 25, 202517.3017.3017.3017.3017.304.22%-
Sep 24, 202516.6016.6016.6016.6016.60-4.05%-
Sep 23, 202517.3017.3017.3017.3017.30-1.14%200
Sep 22, 202517.5017.5017.5017.5017.50-1.69%200
Sep 19, 202517.8017.8017.8017.8017.804.71%200
Sep 18, 202517.0017.0017.0017.0017.00-1.16%200
Sep 17, 202517.2017.2017.2017.2017.20-1.71%200
Sep 16, 202517.5017.5017.5017.5017.50-0.57%200
Sep 15, 202517.6017.6017.6017.6017.60-0.56%200
Sep 12, 202517.7017.7017.7017.7017.70-0.56%200
Sep 11, 202517.8017.8017.8017.8017.80-200
Sep 10, 202517.8017.8017.8017.8017.800.56%200
Sep 9, 202517.7017.7017.7017.7017.70-0.56%200
Sep 8, 202517.8017.8017.8017.8017.80-200
Sep 5, 202518.0018.0017.8017.8017.801.14%200
Sep 4, 202517.6017.6017.6017.6017.60-1.68%200
Sep 3, 202517.9017.9017.9017.9017.90-0.56%200
Sep 2, 202518.0018.0018.0018.0018.005.26%200
Sep 1, 202517.1017.1017.1017.1017.10-3.39%200
Aug 29, 202517.7017.7017.7017.7017.70-0.56%200
Aug 28, 202517.8017.8017.8017.8017.80-1.11%200
Aug 27, 202518.0018.0018.0018.0018.002.27%200
Aug 26, 202517.6017.6017.6017.6017.60-1.12%200
Aug 25, 202517.8017.8017.8017.8017.804.71%200
Aug 22, 202517.0017.0017.0017.0017.000.59%200
Aug 21, 202516.9016.9016.9016.9016.900.60%200
Aug 20, 202516.8016.8016.8016.8016.80-0.59%200
Aug 19, 202516.9016.9016.9016.9016.90-200
Aug 18, 202516.9016.9016.9016.9016.90-1.17%200
Aug 15, 202517.1017.1017.1017.1017.10-1.72%200
Aug 14, 202517.4017.4017.4017.4017.401.16%200
Aug 13, 202517.2017.2017.2017.2017.202.99%200
Aug 12, 202516.7016.7016.7016.7016.702.45%200
Aug 11, 202516.3016.3016.3016.3016.30-1.21%200
Aug 8, 202516.5016.5016.5016.5016.50--
Aug 7, 202516.5016.5016.5016.5016.50-0.60%-
Aug 6, 202516.6016.6016.6016.6016.60--
Aug 5, 202516.6016.6016.6016.6016.60--
Aug 4, 202516.6016.6016.6016.6016.43-1.78%-
Aug 1, 202516.9016.9016.9016.9016.75-1.17%-
Jul 31, 202517.1017.1017.1017.1016.95-1.16%-
Jul 30, 202517.3017.3017.3017.3017.150.58%-
Jul 29, 202517.2017.2017.2017.2017.050.58%-
Jul 28, 202517.1017.1017.1017.1016.95-3.39%-
Jul 25, 202517.7017.7017.7017.7017.54-2.21%-
Jul 24, 202518.1018.1018.1018.1017.940.56%-
Jul 23, 202518.0018.0018.0018.0017.84-0.55%-