Civista Bancshares, Inc. (FRA:44Q)
Germany flag Germany · Delayed Price · Currency is EUR
18.10
+0.90 (5.23%)
At close: Oct 23, 2025

Civista Bancshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202518.1018.1018.1018.1018.105.23%200
Oct 22, 202517.2017.2017.2017.2017.20-1.71%200
Oct 21, 202517.5017.5017.5017.5017.505.42%200
Oct 20, 202516.6016.6016.6016.6016.600.61%200
Oct 17, 202516.5016.5016.5016.5016.50-7.30%200
Oct 16, 202517.8017.8017.8017.8017.80-2.20%200
Oct 15, 202518.2018.2018.2018.2018.203.41%200
Oct 14, 202517.6017.6017.6017.6017.602.33%200
Oct 13, 202517.2017.2017.2017.2017.20-2.82%200
Oct 10, 202517.7017.7017.7017.7017.70-200
Oct 9, 202517.7017.7017.7017.7017.70-200
Oct 8, 202517.7017.7017.7017.7017.701.72%200
Oct 7, 202517.4017.4017.4017.4017.401.16%-
Oct 6, 202517.2017.2017.2017.2017.201.78%-
Oct 3, 202516.9016.9016.9016.9016.90--
Oct 2, 202516.9016.9016.9016.9016.90-1.17%-
Oct 1, 202517.1017.1017.1017.1017.10--
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