Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 23.40
+1.40 (6.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:44Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6.36% | 11 |
| Oct 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 21, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Oct 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 15, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Oct 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Oct 13, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Oct 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Oct 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Oct 6, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Oct 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Oct 1, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Sep 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 17, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Sep 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 10, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Sep 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Sep 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Sep 7, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Sep 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 31, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 28, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 26, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -7.69% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 7.34% | - |
| Aug 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 20, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -9.92% | - |
| Aug 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Aug 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |