Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 29.00
0.00 (0.00%)
Jan 5, 2026, 4:00 PM EST
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.68% | - |
| Jan 8, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jan 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jan 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Jan 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Jan 2, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Dec 30, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Dec 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | 120 |
| Dec 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.66% | - |
| Dec 22, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.95% | - |
| Dec 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Dec 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Dec 17, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Dec 16, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Dec 15, 2025 | 30.40 | 32.00 | 30.40 | 32.00 | 32.00 | 5.96% | 16 |
| Dec 12, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Dec 11, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Dec 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Dec 9, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Dec 8, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | - |
| Dec 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Dec 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | -1.34% | - |
| Oct 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -2.61% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.42 | 4.08% | - |
| Oct 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 0.68% | - |
| Oct 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 2.82% | - |