Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 22.80
-0.20 (-0.87%)
At close: Jun 12, 2026
FRA:44Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Jun 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Jun 10, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Jun 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jun 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.80% | - |
| May 27, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -3.74% | - |
| May 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| May 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.85% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| May 20, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| May 18, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| May 15, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.58% | - |
| May 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -5.29% | - |
| May 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| May 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 5.58% | - |
| May 11, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| May 6, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| May 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.02% | - |
| May 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.05 | 1.92% | - |
| Apr 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | -3.70% | - |
| Apr 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.44 | 0.93% | - |
| Apr 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.24 | 1.90% | - |
| Apr 27, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.85 | 0.96% | - |
| Apr 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | - | - |
| Apr 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 4.00% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.85 | -1.96% | - |
| Apr 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | -1.92% | - |
| Apr 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.65 | 5.05% | - |
| Apr 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | -1.98% | - |
| Apr 16, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 5.21% | - |
| Apr 15, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | -4.95% | - |
| Apr 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | -0.98% | - |
| Apr 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.25 | -1.92% | - |
| Apr 10, 2026 | 20.40 | 21.00 | 20.40 | 20.80 | 20.65 | 2.97% | 11 |
| Apr 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.05 | 2.02% | - |
| Apr 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | - | - |
| Apr 7, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.66 | -0.50% | - |
| Apr 2, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.76 | 2.05% | - |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.36 | - | - |