United Security Bancshares (FRA:4QR)
Germany · Delayed Price · Currency is EUR 8.50
+0.20 (2.41%)
At close: Jan 6, 2026
FRA:4QR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Dec 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -0.59% | - |
| Dec 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 1.19% | - |
| Dec 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Dec 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | - | - |
| Dec 1, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | -0.59% | - |
| Nov 28, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.40 | 0.59% | - |
| Nov 27, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.35 | 4.32% | - |
| Nov 26, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.00 | -5.26% | - |
| Nov 25, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | - | - |
| Nov 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.45 | 3.01% | - |
| Nov 21, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 1.84% | - |
| Nov 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 1.24% | - |
| Nov 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | - | - |
| Nov 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | -3.01% | - |
| Nov 17, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.20 | 0.61% | - |
| Nov 14, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.15 | -1.79% | - |
| Nov 13, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.30 | -0.59% | - |
| Nov 12, 2025 | 8.35 | 8.45 | 8.35 | 8.45 | 8.35 | 1.20% | 300 |
| Nov 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.25 | 3.73% | - |
| Nov 10, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | -1.23% | - |
| Nov 7, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | - | - |
| Nov 6, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.05 | 1.24% | - |
| Nov 5, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 7.95 | 1.90% | - |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 3.95% | - |
| Nov 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.51 | -3.80% | - |
| Oct 31, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.81 | 1.28% | - |
| Oct 30, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | - | - |
| Oct 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.71 | 0.65% | - |
| Oct 28, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | - | - |
| Oct 27, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.66 | 1.31% | - |