Civista Bancshares, Inc. (FRA:44Q)
Germany · Delayed Price · Currency is EUR 21.60
-1.80 (-7.69%)
Last updated: Aug 26, 2026, 8:06 AM CET
FRA:44Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Aug 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Aug 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Aug 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Aug 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Aug 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Aug 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.45% | - |
| Aug 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - | - |
| Jul 31, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | -1.59% | - |
| Jul 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | -0.79% | - |
| Jul 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.24 | 2.42% | - |
| Jul 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | - | - |
| Jul 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 0.81% | - |
| Jul 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 2.50% | - |
| Jul 23, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.85 | -2.44% | - |
| Jul 22, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | -0.81% | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.64 | 0.81% | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | -2.38% | - |
| Jul 17, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.04 | 3.28% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | 0.83% | - |
| Jul 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | 1.68% | - |
| Jul 14, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.65 | - | - |
| Jul 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | - | - |
| Jul 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.65 | 0.85% | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.45 | -2.48% | - |
| Jul 8, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | 8.04% | - |
| Jul 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -8.94% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 0.82% | - |
| Jul 3, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.25 | -2.40% | - |
| Jul 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.84 | 9.65% | - |
| Jul 1, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | -7.32% | - |
| Jun 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.44 | 1.65% | - |
| Jun 29, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.05 | 9.01% | - |
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.06 | -8.26% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.05 | 12.04% | - |
| Jun 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | -6.09% | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - | - |
| Jun 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | - | - |
| Jun 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.85 | 0.88% | - |
| Jun 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | - | - |