Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 19.90
-0.50 (-2.45%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:6NH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.40 | 0.99% | - |
| Apr 22, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Apr 21, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | - |
| Apr 20, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | - |
| Apr 17, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 20.00 | - | - |
| Apr 16, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | - | - |
| Apr 15, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | -0.99% | - |
| Apr 14, 2026 | 19.80 | 20.20 | 19.70 | 20.20 | 20.20 | - | - |
| Apr 13, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | - | - |
| Apr 10, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1.00% | - |
| Apr 9, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 20.00 | 1.01% | - |
| Apr 8, 2026 | 19.10 | 19.80 | 19.10 | 19.80 | 19.80 | - | - |
| Apr 7, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.80 | 1.02% | - |
| Apr 2, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | -1.51% | - |
| Apr 1, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.90 | 0.51% | - |
| Mar 31, 2026 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 0.51% | - |
| Mar 30, 2026 | 18.90 | 19.70 | 18.90 | 19.70 | 19.70 | 4.79% | - |
| Mar 27, 2026 | 18.10 | 18.80 | 18.10 | 18.80 | 18.80 | 9.30% | - |
| Mar 26, 2026 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | - | - |
| Mar 25, 2026 | 16.60 | 17.30 | 16.60 | 17.20 | 17.20 | 1.78% | - |
| Mar 24, 2026 | 16.60 | 16.90 | 15.70 | 16.90 | 16.90 | -1.17% | - |
| Mar 23, 2026 | 16.30 | 17.10 | 16.30 | 17.10 | 17.10 | 2.40% | - |
| Mar 20, 2026 | 16.30 | 16.70 | 16.20 | 16.70 | 16.70 | 1.21% | - |
| Mar 19, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | -1.20% | - |
| Mar 18, 2026 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | -1.76% | - |
| Mar 17, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -1.16% | - |
| Mar 16, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 1.18% | - |
| Mar 13, 2026 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | 1.80% | - |
| Mar 12, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | -1.76% | - |
| Mar 11, 2026 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | -1.16% | - |
| Mar 10, 2026 | 16.60 | 17.20 | 16.60 | 17.20 | 17.20 | 2.38% | - |
| Mar 9, 2026 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Mar 6, 2026 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | -0.57% | - |
| Mar 5, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | -1.69% | - |
| Mar 4, 2026 | 17.00 | 17.80 | 17.00 | 17.80 | 17.80 | 2.30% | - |
| Mar 3, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 1.16% | - |
| Mar 2, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | -2.82% | - |
| Feb 27, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | -1.67% | - |
| Feb 26, 2026 | 17.20 | 18.00 | 17.20 | 18.00 | 18.00 | 2.27% | - |
| Feb 25, 2026 | 16.90 | 17.60 | 16.90 | 17.60 | 17.60 | 0.57% | - |
| Feb 24, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | -3.31% | - |
| Feb 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| 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% | - |