Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 17.70
-0.10 (-0.56%)
At close: Sep 9, 2025
Civista Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.56% | 200 |
| Sep 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | - | 200 |
| Sep 5, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | - | 1.14% | 200 |
| Sep 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.68% | 200 |
| Sep 3, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | -0.56% | 200 |
| Sep 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 5.26% | 200 |
| Sep 1, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -3.39% | 200 |
| Aug 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | -0.56% | 200 |
| Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.11% | - |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2.27% | 200 |
| Aug 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -1.12% | - |
| Aug 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 4.71% | - |
| Aug 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | - | 0.59% | 200 |
| Aug 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | 0.60% | 200 |
| Aug 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | - | -0.59% | 200 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | - | 200 |
| Aug 18, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.17% | - |
| Aug 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | - | -1.72% | 200 |
| Aug 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | 1.16% | 200 |
| Aug 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | - | 2.99% | 200 |
| Aug 12, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | - | 2.45% | 200 |
| Aug 11, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | - | -1.21% | 200 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | - | 200 |
| Aug 7, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | - | -0.60% | 200 |
| Aug 6, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 200 |
| Aug 5, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | - | 200 |
| Aug 4, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | - | -1.78% | 200 |
| Aug 1, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | - | -1.17% | 200 |
| 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% | - |