United Security Bancshares (FRA:4QR)
Germany · Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:06 AM CET
FRA:4QR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Feb 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Feb 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Feb 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Feb 13, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Feb 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Feb 11, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Feb 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Feb 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Feb 6, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Feb 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Feb 3, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.91% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.70% | - |
| Jan 30, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2.33% | - |
| Jan 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | - |
| Jan 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Jan 27, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 5.39% | - |
| Jan 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -7.22% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jan 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| Jan 21, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 4.22% | - |
| Jan 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Jan 19, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.68% | - |
| Jan 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Jan 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Jan 14, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jan 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.32% | - |
| Jan 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Jan 9, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.33% | - |
| Jan 8, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jan 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jan 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | - |
| Jan 5, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jan 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Dec 30, 2025 | 8.45 | 8.45 | 8.35 | 8.35 | 8.35 | 6.37% | 18 |
| Dec 29, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -8.72% | - |
| Dec 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | 1.78% | - |
| Dec 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -3.43% | - |
| Dec 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | 1.16% | - |
| Dec 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | -1.70% | - |
| Dec 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 0.57% | - |
| Dec 16, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.65 | 0.57% | - |
| Dec 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.58% | - |
| Dec 12, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.55 | 1.76% | - |
| Dec 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 1.19% | - |
| Dec 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Dec 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | - |
| Dec 8, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | - |