Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 32.60
-0.40 (-1.21%)
Feb 19, 2026, 2:53 PM EST
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% | - |
| Feb 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Feb 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Feb 13, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Feb 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Feb 11, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Feb 10, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Feb 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Feb 6, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.02% | - |
| Feb 5, 2026 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 5.45% | 150 |
| Feb 4, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Feb 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.16% | - |
| Feb 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Jan 30, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.59 | 3.92% | - |
| Jan 29, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | -0.65% | - |
| Jan 28, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -1.91% | - |
| Jan 27, 2026 | 31.20 | 31.40 | 31.20 | 31.40 | 31.19 | -1.88% | 160 |
| Jan 26, 2026 | 30.80 | 32.00 | 30.80 | 32.00 | 31.79 | -1.23% | 160 |
| Jan 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | - | - |
| Jan 22, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.19 | 5.88% | - |
| Jan 21, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | -0.65% | - |
| Jan 20, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | - | - |
| Jan 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -1.28% | - |
| Jan 16, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.99 | 3.31% | - |
| Jan 15, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | 0.67% | - |
| Jan 14, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -9.09% | - |
| Jan 13, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 32.78 | 8.55% | 5 |
| Jan 12, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.20 | -0.65% | - |
| Jan 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.40 | 2.68% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.60 | 0.68% | - |
| Jan 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | - | - |
| Jan 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | 2.07% | - |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | - | - |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | -0.68% | - |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.01 | -1.35% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.40 | -1.33% | 120 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | -0.66% | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | -1.95% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -0.65% | - |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.79 | 0.65% | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | - | - |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.60 | -3.75% | - |
| Dec 15, 2025 | 30.40 | 32.00 | 30.40 | 32.00 | 31.79 | 5.96% | 16 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.00 | 0.67% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.80 | 3.45% | - |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.81 | 1.40% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.41 | 0.70% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.21 | -0.70% | - |