RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 18.10
-0.30 (-1.63%)
At close: Jan 23, 2026
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.36 | 1.74% | - |
| Dec 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.06 | 2.99% | - |
| Dec 3, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | - | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 3.73% | - |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.97 | -3.59% | - |
| Nov 28, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 0.60% | - |
| Nov 27, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Nov 26, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | 2.45% | - |
| Nov 25, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.17 | -1.81% | - |
| Nov 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.46 | 4.40% | - |
| Nov 21, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.77 | -1.85% | - |
| Nov 20, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.07 | 5.19% | - |
| Nov 19, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | - | - |
| Nov 18, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | -3.75% | - |
| Nov 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.87 | 0.63% | - |