Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 19.30
+0.10 (0.52%)
At close: Mar 27, 2026
FRA:44Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Mar 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Mar 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Mar 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Mar 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Mar 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Mar 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - | - |
| Mar 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.58% | - |
| Mar 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Mar 12, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Mar 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% | - |
| Mar 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Mar 6, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Mar 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Mar 4, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Mar 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Feb 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Feb 26, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | - |
| Feb 25, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Feb 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Feb 18, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Feb 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Feb 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Feb 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Feb 12, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Feb 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Feb 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Feb 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | -1.92% | - |
| Feb 6, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 4.00% | - |
| Feb 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | 1.01% | - |
| Feb 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 2.06% | - |
| Feb 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | -2.02% | - |
| Feb 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | -1.98% | - |
| Jan 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 5.21% | - |
| Jan 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 1.59% | - |
| Jan 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | -1.05% | - |
| Jan 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | - | - |
| Jan 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -3.54% | - |
| Jan 23, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | - | - |
| Jan 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 4.76% | - |
| Jan 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | 8.00% | - |
| Jan 20, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.37 | -8.38% | - |
| Jan 19, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -3.54% | - |