Equity Bancshares, Inc. (FRA:44X)
Germany · Delayed Price · Currency is EUR 39.80
-0.80 (-1.97%)
Last updated: Jan 19, 2026, 8:01 AM CET
Equity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.13% | - |
| Jan 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jan 28, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Jan 27, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jan 26, 2026 | 36.20 | 38.80 | 36.20 | 38.80 | 38.80 | -5.83% | 25 |
| Jan 23, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Jan 22, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 6.09% | - |
| Jan 21, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | 2.07% | - |
| Jan 20, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -3.02% | - |
| Jan 19, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Jan 16, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.53% | - |
| Jan 15, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 2.06% | - |
| Jan 14, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jan 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | - |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | - |
| Jan 9, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | - |
| Jan 8, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jan 7, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% | - |
| Jan 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.05% | - |
| Jan 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Jan 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Dec 30, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | -0.52% | - |
| Dec 29, 2025 | 38.40 | 38.40 | 38.20 | 38.20 | 38.05 | -1.55% | 93 |
| Dec 23, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.64 | 2.11% | - |
| Dec 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.85 | -5.94% | - |
| Dec 19, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.24 | 1.51% | - |
| Dec 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.64 | -0.50% | - |
| Dec 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.84 | 1.01% | - |
| Dec 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | - | - |
| Dec 15, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.44 | 0.51% | - |
| Dec 12, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | - | - |
| Dec 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.24 | 2.07% | - |
| Dec 10, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.44 | 0.52% | - |
| Dec 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.25 | 0.52% | - |
| Dec 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.05 | -0.52% | - |
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.25 | - | - |
| Dec 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.25 | 2.67% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | -1.06% | - |
| Dec 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.65 | 2.16% | - |
| Dec 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.85 | -1.07% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.25 | 0.54% | - |
| Nov 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.05 | 1.64% | - |
| Nov 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.45 | 0.55% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | -1.09% | - |
| Nov 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.65 | 2.79% | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.66 | -0.56% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.86 | 1.69% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.26 | 1.72% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.66 | -3.87% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 1.69% | - |