RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 17.70
+0.10 (0.57%)
At close: Mar 27, 2026
FRA:5SZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Mar 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Mar 25, 2026 | 17.60 | 17.60 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Mar 23, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Mar 19, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Mar 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Mar 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Mar 10, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Mar 9, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Mar 6, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Mar 5, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Mar 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Mar 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| Mar 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Feb 27, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -3.24% | - |
| Feb 26, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.78% | - |
| Feb 25, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| 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% | - |