MainStreet Bancshares, Inc. (FRA:5L0)
Germany · Delayed Price · Currency is EUR 16.30
-0.20 (-1.21%)
Last updated: Sep 30, 2025, 8:00 AM CET
MainStreet Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Sep 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Sep 26, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Sep 25, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Sep 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | 1 |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | 1 |
| Sep 19, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | 1 |
| Sep 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 1 |
| Sep 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | 1 |
| Sep 16, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | 1 |
| Sep 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 1 |
| Sep 12, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 1 |
| Sep 11, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | 1 |
| Sep 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | 1 |
| Sep 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 1 |
| Sep 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | 1 |
| Sep 5, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 1 |
| Sep 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Sep 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 2, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1 |
| Aug 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 1 |
| Aug 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 1 |
| Aug 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | 1 |
| Aug 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | 1 |
| Aug 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | 1 |
| Aug 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 1 |
| Aug 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | 1 |
| Aug 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 1 |
| Aug 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 1 |
| Aug 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | 1 |
| Aug 13, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 4.97% | 1 |
| Aug 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | 1 |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Aug 8, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Aug 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Aug 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | 0.64% | - |
| Aug 4, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -3.09% | - |
| Aug 1, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | -0.61% | - |
| Jul 31, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - | - |
| Jul 30, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | -1.81% | - |
| Jul 29, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - | - |
| Jul 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | -0.60% | - |
| Jul 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.61 | -1.18% | - |
| Jul 24, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | - | - |
| Jul 23, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.81 | 8.33% | - |