Affinity Bancshares, Inc. (FRA:5610)
Germany · Delayed Price · Currency is EUR 18.40
+0.40 (2.22%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:5610 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -5.76% | - |
| Apr 22, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Apr 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Apr 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Apr 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Apr 14, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 5.59% | - |
| Apr 13, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Apr 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Apr 9, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -3.68% | - |
| Apr 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Apr 7, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Apr 2, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Apr 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.17% | - |
| Mar 31, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 14.29% | 200 |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Mar 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 3.61% | - |
| Mar 26, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -1.19% | - |
| Mar 25, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 2.44% | - |
| Mar 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | - |
| Mar 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Mar 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| Mar 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Mar 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Mar 12, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Mar 11, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Mar 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Mar 9, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Mar 6, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Mar 5, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | - | - |
| Mar 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Mar 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.37% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.68% | - |
| Feb 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Feb 25, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| 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% | - |