MainStreet Bancshares, Inc. (FRA:5L0)
Germany · Delayed Price · Currency is EUR 20.40
+0.70 (3.55%)
At close: Jul 14, 2026
FRA:5L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.55% | - |
| Jul 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 10, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Jul 8, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -8.18% | - |
| Jul 7, 2026 | 20.20 | 22.00 | 20.20 | 22.00 | 22.00 | 4.76% | 250 |
| Jul 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jul 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 1, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Jun 30, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -11.11% | - |
| Jun 29, 2026 | 21.40 | 23.40 | 21.40 | 23.40 | 23.40 | 17.59% | 10 |
| Jun 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -4.33% | - |
| Jun 25, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jun 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 6.81% | - |
| Jun 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jun 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Jun 19, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 18, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Jun 17, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Jun 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -5.83% | - |
| Jun 15, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Jun 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -14.04% | - |
| Jun 11, 2026 | 19.70 | 22.80 | 19.70 | 22.80 | 22.80 | 18.75% | 40 |
| Jun 10, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Jun 8, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 5.46% | - |
| Jun 5, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Jun 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jun 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| Jun 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Jun 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -13.21% | - |
| May 29, 2026 | 18.30 | 21.20 | 18.30 | 21.20 | 21.20 | 16.48% | 49 |
| May 28, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| May 26, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| May 25, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| May 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| May 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.23% | - |
| May 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.13% | - |
| May 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| May 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| May 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| May 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| May 13, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -6.67% | - |
| May 12, 2026 | 17.80 | 19.50 | 17.80 | 19.50 | 19.50 | 5.41% | 160 |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| May 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.08% | - |
| May 7, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| May 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.19% | - |