Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 29.40
+0.60 (2.08%)
Last updated: Nov 28, 2025, 7:31 PM CET
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | -1.39% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 0.70% | - |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 5.15% | - |
| Oct 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 5.43% | - |
| Oct 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 1.57% | - |
| Oct 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | -5.22% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 4.65% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 1.57% | - |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | -0.78% | - |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.78% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -0.77% | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - | - |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 1.56% | - |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.78% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -0.77% | - |
| Oct 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - | - |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -2.26% | - |
| Sep 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - | - |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -0.75% | - |
| Sep 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Sep 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 0.75% | - |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 0.75% | - |