Five Star Bancorp (FRA:4F6)
Germany · Delayed Price · Currency is EUR 37.80
-0.20 (-0.53%)
At close: Aug 26, 2026
FRA:4F6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | - | -0.53% | - |
| Aug 25, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 24, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.53% | - |
| Aug 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Aug 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Aug 19, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.50% | - |
| Aug 18, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Aug 17, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Aug 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.50% | - |
| Aug 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Aug 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Aug 11, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - | - |
| Aug 10, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Aug 7, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Aug 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Aug 5, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Aug 4, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Aug 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.45% | - |
| Jul 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | -0.49% | - |
| Jul 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.38 | -1.46% | - |
| Jul 29, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | 0.98% | - |
| Jul 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | 0.99% | - |
| Jul 27, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | -1.46% | - |
| Jul 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | 2.50% | - |
| Jul 23, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | -5.66% | - |
| Jul 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.17 | 0.47% | - |
| Jul 21, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | 0.48% | - |
| Jul 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | -1.87% | - |
| Jul 17, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | 3.38% | - |
| Jul 16, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | 0.98% | - |
| Jul 15, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | -0.49% | - |
| Jul 14, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | -0.48% | - |
| Jul 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.18 | -0.48% | - |
| Jul 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | 1.46% | - |
| Jul 9, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.78 | -2.84% | - |
| Jul 8, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | - | - |
| Jul 7, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.97 | 0.48% | - |
| Jul 6, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | 0.48% | - |
| Jul 3, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | -2.34% | - |
| Jul 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.57 | 1.90% | - |
| Jul 1, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.77 | 0.96% | - |
| Jun 30, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.38 | -0.48% | - |
| Jun 29, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.58 | 1.46% | - |
| Jun 26, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 40.98 | 0.98% | - |
| Jun 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.58 | 0.99% | - |
| Jun 24, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.18 | 2.54% | - |
| Jun 23, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.19 | 2.60% | - |
| Jun 22, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.19 | -0.52% | - |
| Jun 19, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | 2.66% | - |
| Jun 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.40 | 1.62% | - |