Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 16.30
+0.30 (1.88%)
At close: Jan 2, 2026
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 2.41% | - |
| Jan 8, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | - | - |
| Jan 7, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 1.84% | - |
| Jan 6, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | - |
| Jan 5, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -1.23% | - |
| Jan 2, 2026 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | - |
| Dec 30, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Dec 29, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | - |
| Dec 23, 2025 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -4.22% | - |
| Dec 22, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | -2.35% | - |
| Dec 19, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 1.19% | - |
| Dec 18, 2025 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | 0.60% | - |
| Dec 17, 2025 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 1.21% | - |
| Dec 16, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | -0.60% | - |
| Dec 15, 2025 | 16.20 | 16.60 | 16.20 | 16.60 | 16.60 | 0.61% | - |
| Dec 12, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | - |
| Dec 11, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 3.16% | - |
| Dec 10, 2025 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | - | - |
| Dec 9, 2025 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -1.25% | - |
| Dec 8, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Dec 5, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | 0.63% | - |
| Dec 4, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 1.27% | - |
| Dec 3, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | - | - |
| Dec 2, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 1.95% | - |
| Dec 1, 2025 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | -1.28% | - |
| Nov 28, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 4.00% | - |
| Nov 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -3.85% | - |
| Nov 26, 2025 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 2.63% | - |
| Nov 25, 2025 | 14.70 | 15.20 | 14.60 | 15.20 | 15.20 | 0.66% | - |
| Nov 24, 2025 | 14.60 | 15.10 | 14.50 | 15.10 | 15.10 | 2.72% | - |
| Nov 21, 2025 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | -0.68% | - |
| Nov 20, 2025 | 14.10 | 14.80 | 14.10 | 14.80 | 14.80 | 2.07% | - |
| Nov 19, 2025 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | 1.40% | - |
| Nov 18, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | -3.38% | - |
| Nov 17, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 0.68% | - |
| Nov 14, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 1.38% | - |
| Nov 13, 2025 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | -3.33% | - |
| Nov 12, 2025 | 14.40 | 15.00 | 14.40 | 15.00 | 15.00 | 2.04% | - |
| Nov 11, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | -2.00% | - |
| Nov 10, 2025 | 14.30 | 15.00 | 14.30 | 15.00 | 15.00 | 2.04% | - |
| Nov 7, 2025 | 14.20 | 14.70 | 14.20 | 14.70 | 14.70 | -1.34% | - |
| Nov 6, 2025 | 14.40 | 14.90 | 14.40 | 14.90 | 14.90 | 0.68% | - |
| Nov 5, 2025 | 14.30 | 14.80 | 14.30 | 14.80 | 14.80 | 2.07% | - |
| Nov 4, 2025 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | - |
| Nov 3, 2025 | 14.10 | 14.50 | 14.10 | 14.50 | 14.50 | -0.68% | - |
| Oct 31, 2025 | 14.20 | 14.60 | 14.20 | 14.60 | 14.60 | -2.01% | - |
| Oct 30, 2025 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | -1.32% | - |
| Oct 29, 2025 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | - | - |
| Oct 28, 2025 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | -0.66% | - |
| Oct 27, 2025 | 15.10 | 15.70 | 15.10 | 15.20 | 15.20 | - | - |