Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 15.60
+0.60 (4.00%)
At close: Nov 28, 2025
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 14.50 | 15.20 | 14.50 | 15.20 | 15.20 | -0.65% | - |
| Oct 23, 2025 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -5.56% | - |
| Oct 22, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - | - |
| Oct 21, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | -2.41% | - |
| Oct 20, 2025 | 14.90 | 16.60 | 14.90 | 16.60 | 16.60 | 8.50% | 13 |
| Oct 17, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | -6.71% | - |
| Oct 16, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | -1.80% | - |
| Oct 15, 2025 | 16.00 | 16.70 | 16.00 | 16.70 | 16.70 | 4.37% | - |
| Oct 14, 2025 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | - | - |
| Oct 13, 2025 | 15.30 | 16.00 | 15.30 | 16.00 | 16.00 | -2.44% | - |
| Oct 10, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | 1.86% | - |
| Oct 9, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | -2.42% | - |
| Oct 8, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | - |
| Oct 7, 2025 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | 1.23% | - |
| Oct 6, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 1.25% | - |
| Oct 3, 2025 | 15.40 | 16.00 | 15.40 | 16.00 | 16.00 | -1.23% | - |
| Oct 2, 2025 | 15.60 | 16.20 | 15.60 | 16.20 | 16.20 | - | - |
| Oct 1, 2025 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | -1.22% | - |
| Sep 30, 2025 | 15.80 | 16.40 | 15.70 | 16.40 | 16.40 | -0.61% | - |
| Sep 29, 2025 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - | - |
| Sep 26, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 0.61% | - |
| Sep 25, 2025 | 15.90 | 16.40 | 15.90 | 16.40 | 16.40 | -0.61% | - |
| Sep 24, 2025 | 15.90 | 16.50 | 15.90 | 16.50 | 16.50 | 5.77% | - |
| Sep 23, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Sep 22, 2025 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -2.48% | - |