Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 20.40
+0.20 (0.99%)
Last updated: Feb 20, 2026, 8:00 AM CET
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 2.59% | - |
| Jan 15, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.16 | 1.58% | - |
| Jan 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.86 | 1.06% | - |
| Jan 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | 6.21% | - |
| Jan 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -3.28% | - |
| Jan 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.16 | -2.66% | - |
| Jan 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.66 | -0.53% | - |
| Jan 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.76 | 1.07% | - |
| Jan 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | 1.63% | - |
| Jan 5, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.26 | -1.60% | - |
| Jan 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.56 | -2.09% | - |
| Dec 30, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.96 | -0.52% | - |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -2.04% | 192 |
| Dec 23, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.45 | -2.97% | - |
| Dec 22, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -0.98% | - |
| Dec 19, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | - | - |
| Dec 18, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | 0.99% | - |
| Dec 17, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -1.94% | - |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.45 | 1.98% | - |
| Dec 15, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -0.98% | - |
| Dec 12, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | 0.99% | - |
| Dec 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 2.02% | - |
| Dec 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.65 | 0.51% | - |
| Dec 9, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.55 | 1.03% | - |
| Dec 8, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | -0.51% | - |