Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
At close: Sep 9, 2025
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.40 | 27.80 | 26.40 | 27.40 | - | -0.72% | - |
| Sep 8, 2025 | 26.40 | 27.60 | 26.20 | 27.60 | - | -0.72% | - |
| Sep 5, 2025 | 26.60 | 27.80 | 26.60 | 27.80 | - | -0.71% | - |
| Sep 4, 2025 | 26.20 | 28.00 | 26.20 | 28.00 | - | 2.94% | - |
| Sep 3, 2025 | 26.40 | 27.20 | 26.40 | 27.20 | - | -1.45% | - |
| Sep 2, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | - | 4.55% | - |
| Sep 1, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | - | -5.71% | - |
| Aug 29, 2025 | 26.60 | 28.00 | 26.60 | 28.00 | - | 1.45% | - |
| Aug 28, 2025 | 26.60 | 27.80 | 26.60 | 27.60 | - | -1.43% | - |
| Aug 27, 2025 | 26.80 | 28.00 | 26.80 | 28.00 | - | 0.72% | - |
| Aug 26, 2025 | 26.20 | 27.80 | 26.20 | 27.80 | - | 0.72% | - |
| Aug 25, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | - | 0.73% | - |
| Aug 22, 2025 | 25.40 | 27.60 | 25.40 | 27.40 | - | 3.79% | - |
| Aug 21, 2025 | 25.40 | 26.40 | 25.40 | 26.40 | - | - | - |
| Aug 20, 2025 | 25.40 | 26.80 | 25.40 | 26.40 | - | 0.76% | - |
| Aug 19, 2025 | 25.00 | 26.40 | 25.00 | 26.20 | - | -0.76% | - |
| Aug 18, 2025 | 24.80 | 26.40 | 24.80 | 26.40 | - | 1.54% | - |
| Aug 15, 2025 | 25.40 | 26.20 | 25.40 | 26.00 | - | -1.52% | - |
| Aug 14, 2025 | 25.20 | 26.40 | 25.20 | 26.40 | - | 0.76% | - |
| Aug 13, 2025 | 25.00 | 26.60 | 25.00 | 26.20 | - | 0.77% | - |
| Aug 12, 2025 | 24.00 | 26.00 | 24.00 | 26.00 | - | 4.00% | - |
| Aug 11, 2025 | 23.80 | 25.20 | 23.80 | 25.00 | - | - | - |
| Aug 8, 2025 | 23.60 | 25.00 | 23.60 | 25.00 | - | 0.81% | - |
| Aug 7, 2025 | 23.80 | 24.80 | 23.80 | 24.80 | - | -1.59% | - |
| Aug 6, 2025 | 24.40 | 25.40 | 24.40 | 25.20 | - | - | - |
| Aug 5, 2025 | 24.60 | 25.60 | 24.40 | 25.20 | - | - | - |
| Aug 4, 2025 | 23.80 | 25.20 | 23.80 | 25.20 | - | 0.80% | - |
| Aug 1, 2025 | 24.80 | 25.00 | 24.60 | 25.00 | - | -3.85% | - |
| Jul 31, 2025 | 25.20 | 26.20 | 25.20 | 26.00 | - | -2.99% | - |
| Jul 30, 2025 | 25.20 | 27.00 | 25.20 | 26.80 | - | 1.52% | - |
| Jul 29, 2025 | 25.40 | 26.80 | 25.40 | 26.40 | - | 0.76% | - |
| Jul 28, 2025 | 24.60 | 26.20 | 24.60 | 26.20 | - | 3.15% | - |
| Jul 25, 2025 | 23.60 | 25.40 | 23.60 | 25.40 | - | - | - |
| Jul 24, 2025 | 24.20 | 25.60 | 24.20 | 25.40 | - | 0.79% | - |
| Jul 23, 2025 | 24.40 | 25.40 | 24.40 | 25.20 | - | -2.33% | - |
| Jul 22, 2025 | 24.20 | 26.00 | 24.20 | 25.80 | - | - | - |
| Jul 21, 2025 | 24.40 | 25.80 | 24.40 | 25.80 | - | - | - |
| Jul 18, 2025 | 25.00 | 26.20 | 25.00 | 25.80 | - | -0.77% | - |
| Jul 17, 2025 | 24.60 | 26.20 | 24.60 | 26.00 | - | 1.56% | - |
| Jul 16, 2025 | 24.20 | 25.80 | 24.20 | 25.60 | - | - | - |
| Jul 15, 2025 | 24.60 | 26.00 | 24.60 | 25.60 | - | - | - |
| Jul 14, 2025 | 24.00 | 25.60 | 24.00 | 25.60 | - | 1.59% | - |
| Jul 11, 2025 | 24.40 | 25.40 | 24.20 | 25.20 | - | -2.33% | - |
| Jul 10, 2025 | 24.00 | 25.80 | 24.00 | 25.80 | - | 2.38% | - |
| Jul 9, 2025 | 24.20 | 25.40 | 24.20 | 25.20 | - | -1.56% | - |
| Jul 8, 2025 | 24.00 | 25.60 | 24.00 | 25.60 | - | 1.59% | - |
| Jul 7, 2025 | 24.00 | 25.60 | 24.00 | 25.20 | - | 5.00% | - |
| Jul 4, 2025 | 24.00 | 24.20 | 24.00 | 24.00 | - | -5.51% | - |
| Jul 3, 2025 | 23.60 | 25.60 | 23.60 | 25.40 | - | 1.60% | - |
| Jul 2, 2025 | 23.60 | 25.00 | 23.40 | 25.00 | - | - | - |