Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 16.90
-0.20 (-1.17%)
At close: Aug 1, 2025, 10:00 PM CET
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.17% | - |
| Jul 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -1.16% | - |
| Jul 30, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | - | 0.58% | 200 |
| Jul 29, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 0.58% | 200 |
| Jul 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -3.39% | 200 |
| Jul 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -2.21% | 200 |
| Jul 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 0.56% | - |
| Jul 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -0.55% | - |
| Jul 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.69% | 200 |
| Jul 21, 2025 | 18.20 | 18.20 | 17.80 | 17.80 | - | -2.73% | 200 |
| Jul 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 200 |
| Jul 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.55% | 200 |
| Jul 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 200 |
| Jul 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.10% | 200 |
| Jul 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 2.82% | 200 |
| Jul 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -15.71% | 200 |
| Jul 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | 200 |
| Jul 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | - | - |
| Jul 8, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.94% | 200 |
| Jul 7, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | - | 200 |
| Jul 4, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.95% | 200 |
| Jul 3, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 5.53% | - |
| Jul 2, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2.58% | - |
| Jul 1, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -3.96% | - |
| Jun 30, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 2.54% | - |
| Jun 27, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 5.91% | 200 |
| Jun 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -3.12% | - |
| Jun 25, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | 0.52% | 200 |
| Jun 24, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | - |
| Jun 23, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | 200 |
| Jun 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.05% | 200 |
| Jun 19, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 0.53% | 200 |
| Jun 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.52% | 200 |
| Jun 17, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 2.69% | 200 |
| Jun 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | -5.10% | 200 |
| Jun 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - | 200 |
| Jun 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.51% | 200 |
| Jun 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1.56% | 200 |
| Jun 10, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -1.54% | 200 |
| Jun 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 2.63% | 200 |
| Jun 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | - | 200 |
| Jun 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -0.52% | 200 |
| Jun 4, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 0.53% | 200 |
| Jun 3, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | -3.06% | 200 |
| Jun 2, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 1.03% | - |
| May 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | -3.96% | 200 |
| May 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | - | 1.51% | 200 |
| May 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | 3.65% | - |
| May 27, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | - | - |
| May 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | - | -0.52% | 200 |