Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 20.20
+1.00 (5.21%)
At close: Jan 30, 2026
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5.21% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jan 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jan 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Jan 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Jan 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 4.76% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 8.00% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -8.38% | - |
| Jan 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -3.54% | - |
| Jan 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.59% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Jan 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Jan 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.66% | - |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jan 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jan 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Dec 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | 192 |
| Dec 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.03% | - |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Dec 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Dec 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Dec 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Dec 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| 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% | - |