Affinity Bancshares, Inc. (FRA:5610)
Germany · Delayed Price · Currency is EUR 17.40
+0.20 (1.16%)
Last updated: Feb 20, 2026, 8:04 AM CET
Affinity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Feb 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | - |
| Feb 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.78% | - |
| Feb 16, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.74% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Feb 11, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Feb 10, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Feb 9, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 5.00% | - |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.98% | - |
| Feb 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.88% | - |
| Feb 4, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Feb 3, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.83% | - |
| Feb 2, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Jan 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Jan 29, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Jan 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | - |
| Jan 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | - |
| Jan 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -8.82% | - |
| Jan 23, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | -2.30% | - |
| Jan 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Jan 21, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 8.86% | - |
| Jan 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -8.14% | - |
| Jan 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jan 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jan 14, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 5.49% | - |
| Jan 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Jan 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Jan 8, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Jan 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -6.32% | - |
| Jan 6, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Jan 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.82% | - |
| Jan 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | - |
| Dec 30, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -8.79% | - |
| Dec 29, 2025 | 17.10 | 18.20 | 16.90 | 18.20 | 18.20 | 0.55% | 1 |
| Dec 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Dec 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 3.47% | - |
| Dec 19, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Dec 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Dec 17, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Dec 16, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Dec 15, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 12, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 11, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Dec 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Dec 9, 2025 | 17.20 | 17.20 | 16.90 | 16.90 | 16.90 | -0.59% | 27 |
| Dec 8, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 5.59% | - |