Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 18.00
-0.10 (-0.55%)
Last updated: Feb 20, 2026, 3:25 PM CET
Carter Bankshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | -0.55% | - |
| Feb 19, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -1.09% | - |
| Feb 18, 2026 | 17.70 | 18.30 | 17.70 | 18.30 | 18.30 | 10.91% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 16.50 | 16.50 | 16.50 | -5.71% | - |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Feb 13, 2026 | 17.30 | 17.90 | 17.30 | 17.90 | 17.90 | -1.10% | - |
| Feb 12, 2026 | 17.40 | 18.10 | 17.30 | 18.10 | 18.10 | 0.56% | - |
| Feb 11, 2026 | 17.30 | 18.00 | 17.30 | 18.00 | 18.00 | -0.55% | - |
| Feb 10, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -0.55% | - |
| Feb 9, 2026 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -1.09% | - |
| Feb 6, 2026 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 0.55% | - |
| Feb 5, 2026 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 0.55% | - |
| Feb 4, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | - | - |
| Feb 3, 2026 | 17.60 | 18.20 | 17.60 | 18.20 | 18.20 | 1.11% | - |
| Feb 2, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 8.43% | - |
| Jan 30, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | 1.22% | - |
| Jan 29, 2026 | 15.80 | 16.40 | 15.80 | 16.40 | 16.40 | - | - |
| Jan 28, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | - | - |
| Jan 27, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | -1.20% | - |
| Jan 26, 2026 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -4.60% | - |
| Jan 23, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | -1.14% | - |
| Jan 22, 2026 | 17.00 | 17.60 | 17.00 | 17.60 | 17.60 | 3.53% | - |
| Jan 21, 2026 | 16.30 | 17.00 | 16.30 | 17.00 | 17.00 | 1.19% | - |
| Jan 20, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 1.20% | - |
| Jan 19, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Jan 16, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 1.18% | - |
| Jan 15, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 1.80% | - |
| Jan 14, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.70 | -1.18% | - |
| Jan 13, 2026 | 16.20 | 16.90 | 16.20 | 16.90 | 16.90 | 0.60% | - |
| Jan 12, 2026 | 16.30 | 16.80 | 16.30 | 16.80 | 16.80 | -1.18% | - |
| 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 | - | - |