RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 15.70
-0.20 (-1.26%)
At close: Sep 26, 2025
RBB Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | 50 |
| Sep 29, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | 50 |
| Sep 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | 50 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 8.90% | 50 |
| Sep 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -8.18% | 50 |
| Sep 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - | 50 |
| Sep 22, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.05% | 50 |
| Sep 19, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 9.33% | 50 |
| Sep 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | 50 |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | 50 |
| Sep 16, 2025 | 15.70 | 15.70 | 15.30 | 15.30 | 15.30 | -3.77% | 50 |
| Sep 15, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.85% | 50 |
| Sep 12, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.89% | 50 |
| Sep 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 50 |
| Sep 10, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | 50 |
| Sep 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 50 |
| Sep 8, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | 50 |
| Sep 5, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | -1.82% | 50 |
| Sep 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | 50 |
| Sep 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - | 50 |
| Sep 2, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 12.93% | 50 |
| Sep 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -13.02% | 50 |
| Aug 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | 50 |
| Aug 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | 50 |
| Aug 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | 50 |
| Aug 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | 50 |
| Aug 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.73% | 50 |
| Aug 22, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 10.27% | 50 |
| Aug 21, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -2.01% | 50 |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.36% | 50 |
| Aug 19, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 50 |
| Aug 18, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -7.50% | 50 |
| Aug 15, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | 50 |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 50 |
| Aug 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.22% | 50 |
| Aug 12, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | 50 |
| Aug 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.73% | 50 |
| Aug 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.27% | 50 |
| Aug 7, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | 50 |
| Aug 6, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.95% | 50 |
| Aug 5, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Aug 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Aug 1, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jul 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jul 30, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.56 | -0.63% | - |
| Jul 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | 1.28% | - |
| Jul 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | -1.27% | - |
| Jul 25, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.66 | -1.25% | - |
| Jul 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.86 | 2.56% | - |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.46 | -0.64% | - |