Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 30.80
-0.20 (-0.65%)
At close: Dec 19, 2025
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |