RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 16.70
+0.10 (0.60%)
At close: Nov 28, 2025
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 2.45% | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 4.40% | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 5.19% | - |
| Nov 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Nov 13, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 12, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Nov 11, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Nov 10, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 7, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 13.67% | - |
| Nov 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -10.32% | - |
| Nov 5, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 3, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Oct 31, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | -3.09% | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.06 | 0.62% | - |
| Oct 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.96 | 0.63% | - |
| Oct 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 8.84% | - |
| Oct 24, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -4.55% | - |
| Oct 23, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.26 | 1.99% | - |
| Oct 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 4.86% | - |
| Oct 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 9.92% | - |
| Oct 20, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | -1.50% | - |
| Oct 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -9.52% | - |
| Oct 16, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.57 | -1.34% | - |
| Oct 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | 3.47% | - |
| Oct 14, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.27 | 0.70% | - |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.17 | -3.38% | - |
| Oct 10, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.67 | -1.33% | - |
| Oct 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -0.66% | - |
| Oct 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - | - |
| Oct 7, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - | - |
| Oct 6, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 1.34% | - |
| Oct 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.77 | -0.67% | - |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -2.60% | - |
| Oct 1, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.26 | 0.65% | - |
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | -2.55% | - |
| Sep 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | - | - |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | -1.26% | - |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | 8.90% | - |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -8.18% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | - | - |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.76 | -3.05% | - |