Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 19.50
+0.10 (0.52%)
At close: Nov 28, 2025
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Nov 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Nov 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Nov 26, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.09% | - |
| Nov 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Nov 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Nov 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - | - |
| Nov 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | - |
| Nov 19, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Nov 18, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Nov 17, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Nov 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | - |
| Nov 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.13% | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Nov 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Nov 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | -1.08% | - |
| Oct 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.35 | 0.54% | - |
| Oct 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | -1.60% | - |
| Oct 29, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| Oct 28, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | - | - |
| Oct 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.55 | 5.65% | - |
| Oct 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | -2.21% | - |
| Oct 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | 5.23% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | -1.71% | - |
| Oct 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 5.42% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | 0.61% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.37 | -7.30% | - |
| Oct 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.66 | -2.20% | - |
| Oct 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 3.41% | - |
| Oct 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 2.33% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | -2.82% | - |
| Oct 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | - | - |
| Oct 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | - | - |
| Oct 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.56 | 1.72% | - |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | 1.16% | - |
| Oct 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | 1.78% | - |
| Oct 3, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.76 | - | - |
| Oct 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.76 | -1.17% | - |
| Oct 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | - | - |
| Sep 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | -1.72% | - |
| Sep 29, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | - | - |
| Sep 26, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | 0.58% | - |
| Sep 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 4.22% | - |
| Sep 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.47 | -4.05% | - |
| Sep 23, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | -1.14% | - |