Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6NH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | - | 4.92% | - |
| Aug 25, 2026 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Aug 24, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 21, 2026 | 25.40 | 25.40 | 24.60 | 24.60 | 24.60 | - | - |
| Aug 20, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Aug 19, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 26.20 | - | - |
| Aug 18, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Aug 17, 2026 | 26.80 | 26.80 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Aug 14, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 13, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Aug 12, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 3.05% | - |
| Aug 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Aug 10, 2026 | 27.20 | 27.20 | 26.60 | 26.60 | 26.60 | -7.36% | - |
| Aug 7, 2026 | 28.00 | 28.80 | 28.00 | 28.80 | 28.71 | -3.36% | - |
| Aug 6, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.71 | 0.68% | - |
| Aug 5, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.51 | -0.67% | - |
| Aug 4, 2026 | 29.20 | 29.80 | 29.20 | 29.80 | 29.71 | 0.68% | - |
| Aug 3, 2026 | 28.60 | 29.60 | 28.60 | 29.60 | 29.51 | 4.23% | - |
| Jul 31, 2026 | 28.20 | 28.40 | 28.20 | 28.40 | 28.31 | -2.74% | - |
| Jul 30, 2026 | 28.60 | 29.20 | 28.60 | 29.20 | 29.11 | 1.39% | - |
| Jul 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.71 | -0.69% | - |
| Jul 28, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 28.91 | -1.36% | - |
| Jul 27, 2026 | 28.40 | 29.40 | 28.40 | 29.40 | 29.31 | 2.08% | - |
| Jul 24, 2026 | 28.20 | 28.80 | 28.20 | 28.80 | 28.71 | 6.67% | - |
| Jul 23, 2026 | 27.40 | 27.40 | 27.00 | 27.00 | 26.92 | -0.74% | - |
| Jul 22, 2026 | 27.80 | 27.80 | 27.20 | 27.20 | 27.12 | -4.23% | - |
| Jul 21, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.31 | 2.16% | - |
| Jul 20, 2026 | 27.80 | 27.80 | 27.60 | 27.80 | 27.72 | 0.72% | - |
| Jul 17, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.52 | 2.99% | - |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.72 | - | - |
| Jul 15, 2026 | 26.60 | 26.80 | 26.60 | 26.80 | 26.72 | - | - |
| Jul 14, 2026 | 26.40 | 26.80 | 26.40 | 26.80 | 26.72 | -3.60% | - |
| Jul 13, 2026 | 27.20 | 27.80 | 27.00 | 27.80 | 27.72 | 4.51% | - |
| Jul 10, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.52 | 0.76% | - |
| Jul 9, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.32 | -3.65% | - |
| Jul 8, 2026 | 26.80 | 27.40 | 26.80 | 27.40 | 27.32 | -1.44% | - |
| Jul 7, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.72 | -0.71% | - |
| Jul 6, 2026 | 27.60 | 28.00 | 27.60 | 28.00 | 27.92 | 1.45% | - |
| Jul 3, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.52 | -6.12% | - |
| Jul 2, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.31 | 4.26% | - |
| Jul 1, 2026 | 28.40 | 28.40 | 28.20 | 28.20 | 28.12 | -0.70% | - |
| Jun 30, 2026 | 27.80 | 28.40 | 27.80 | 28.40 | 28.31 | -0.70% | - |
| Jun 29, 2026 | 28.00 | 28.60 | 28.00 | 28.60 | 28.51 | 4.38% | - |
| Jun 26, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.32 | -1.44% | - |
| Jun 25, 2026 | 27.20 | 27.80 | 27.20 | 27.80 | 27.72 | 0.72% | - |
| Jun 24, 2026 | 27.00 | 27.60 | 27.00 | 27.60 | 27.52 | 3.76% | - |
| Jun 23, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.52 | 1.53% | - |
| Jun 22, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.12 | 2.34% | - |
| Jun 19, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.52 | -6.57% | - |
| Jun 18, 2026 | 25.40 | 27.40 | 25.40 | 27.40 | 27.32 | 9.60% | 148 |