RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 16.10
-1.00 (-5.85%)
At close: Jan 9, 2026
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -5.85% | - |
| Jan 8, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| Jan 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Jan 6, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Jan 5, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jan 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.16% | - |
| Dec 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Dec 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Dec 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.72% | - |
| Dec 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Dec 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Dec 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Dec 16, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 12, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 2.25% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Dec 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 9, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Dec 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Dec 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | - |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -3.59% | - |
| 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% | - |