Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 31.80
0.00 (0.00%)
At close: Mar 27, 2026
FRA:4F6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Mar 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Mar 24, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 8.22% | - |
| Mar 23, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Mar 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 1.33% | - |
| Mar 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Mar 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| Mar 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 13, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Mar 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 11, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Mar 10, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| Mar 9, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Mar 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Mar 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Mar 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Mar 3, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Mar 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -1.85% | - |
| Feb 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Feb 26, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Feb 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.42% | - |
| Feb 23, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| 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% | - |