RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 18.20
+0.10 (0.55%)
Last updated: Feb 20, 2026, 8:04 AM CET
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Feb 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Feb 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Feb 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Feb 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 13.38% | - |
| Feb 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Feb 10, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -9.88% | - |
| Feb 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 6.17% | - |
| Feb 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Feb 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Feb 4, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Feb 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Feb 2, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 9.15% | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -6.13% | - |
| Jan 29, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -4.68% | - |
| Jan 28, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | -2.29% | - |
| Jan 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 0.57% | - |
| Jan 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | -3.87% | - |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.95 | -1.63% | - |
| Jan 22, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 5.14% | - |
| Jan 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 12.90% | - |
| Jan 20, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | -13.41% | - |
| Jan 19, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | -1.65% | - |
| Jan 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 1.68% | - |
| Jan 15, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | 1.70% | - |
| Jan 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 1.15% | - |
| Jan 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.26 | 12.26% | - |
| Jan 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | -3.73% | - |
| Jan 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -5.85% | - |
| Jan 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.96 | -1.16% | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | - | - |
| Jan 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.16 | 2.37% | - |
| Jan 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.76 | -0.59% | - |
| Jan 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.86 | -1.16% | - |
| Dec 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | 1.18% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 16.86 | -3.95% | - |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.55 | -1.12% | - |
| Dec 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.75 | -2.72% | - |
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 1.10% | - |
| Dec 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | -1.09% | - |
| Dec 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 1.10% | - |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - | - |
| Dec 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 2.25% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.65 | 1.14% | - |
| Dec 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | - | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | - | - |
| Dec 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.46 | 0.57% | - |