RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 14.80
-0.50 (-3.27%)
At close: Aug 8, 2025, 10:00 PM CET
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | - | 0.63% | - |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 8.22% | 50 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 3.55% | 50 |
| Aug 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -4.73% | 50 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | -3.27% | 50 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -3.16% | 50 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 3.95% | 50 |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2.01% | 50 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -2.61% | 50 |
| Aug 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | -1.29% | 50 |
| Jul 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | - | -1.27% | - |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | -0.63% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1.28% | 50 |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -1.27% | 50 |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | - | -1.25% | 50 |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2.56% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | -0.64% | 50 |
| Jul 22, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 3.97% | - |
| Jul 21, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | -1.95% | 50 |
| Jul 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.32% | - |
| Jul 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | 2.01% | 50 |
| Jul 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -5.10% | - |
| Jul 15, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | 3.29% | 50 |
| Jul 14, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | -2.56% | 50 |
| Jul 11, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | 1.30% | 50 |
| Jul 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | - | 50 |
| Jul 9, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 1.99% | - |
| Jul 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 50 |
| Jul 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | - | 50 |
| Jul 4, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | 50 |
| Jul 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2.04% | - |
| Jul 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 4.26% | - |
| Jul 1, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -2.08% | - |
| Jun 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.70% | - |
| Jun 27, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 2.14% | 50 |
| Jun 26, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | - |
| Jun 25, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | 0.71% | 50 |
| Jun 24, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 2.92% | - |
| Jun 23, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | 1.48% | - |
| Jun 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 0.75% | 50 |
| Jun 19, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | - | - | 50 |
| Jun 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -1.47% | - |
| Jun 17, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | - |
| Jun 16, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | -4.23% | - |
| Jun 13, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | - | -2.74% | 50 |
| Jun 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | 50 |
| Jun 11, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1.37% | 50 |
| Jun 10, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1.39% | - |
| Jun 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 2.86% | 50 |
| Jun 6, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -1.41% | 50 |