RBB Bancorp (FRA:5SZ)
Germany · Delayed Price · Currency is EUR 21.40
-1.00 (-4.46%)
Last updated: Aug 26, 2026, 8:04 AM CET
FRA:5SZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | - | -4.46% | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 3.70% | - |
| Aug 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Aug 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Aug 20, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.96% | - |
| Aug 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Aug 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Aug 17, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Aug 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Aug 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Aug 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | - |
| Aug 11, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Aug 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| Aug 6, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Aug 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | 250 |
| Aug 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jul 31, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.05% | - |
| Jul 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - | - |
| Jul 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | -0.88% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 0.88% | - |
| Jul 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | - | - |
| Jul 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 2.73% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.00 | 22.00 | 21.86 | -2.65% | - |
| Jul 22, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | -1.74% | - |
| Jul 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | - | - |
| Jul 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -4.17% | - |
| Jul 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | 3.45% | - |
| Jul 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 0.87% | - |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -1.71% | - |
| Jul 14, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.26 | 1.74% | - |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | 0.88% | - |
| Jul 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 1.79% | - |
| Jul 9, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.26 | -0.88% | - |
| Jul 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.46 | 4.63% | - |
| Jul 7, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -6.90% | - |
| Jul 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 0.87% | - |
| Jul 3, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.86 | -4.17% | - |
| Jul 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.85 | 12.15% | - |
| Jul 1, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | -7.76% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.06 | 1.75% | - |
| Jun 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 3.64% | - |
| Jun 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.86 | -3.51% | - |
| Jun 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 17.53% | - |
| Jun 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.28 | -11.01% | - |
| Jun 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.67 | -4.39% | - |
| Jun 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.66 | 6.54% | 250 |
| Jun 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.27 | 1.90% | - |
| Jun 18, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.87 | -2.78% | - |