Carter Bankshares, Inc. (FRA:6NH)
Germany · Delayed Price · Currency is EUR 23.00
-0.40 (-1.71%)
Last updated: Jun 12, 2026, 3:25 PM CET
FRA:6NH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 24.20 | 24.20 | 23.00 | 23.00 | 23.00 | -1.71% | - |
| Jun 11, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jun 10, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 4.31% | - |
| Jun 9, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | - | - |
| Jun 8, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Jun 5, 2026 | 23.20 | 23.20 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jun 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | - |
| Jun 3, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Jun 2, 2026 | 22.20 | 22.40 | 22.20 | 22.40 | 22.40 | 2.75% | - |
| Jun 1, 2026 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| May 29, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| May 28, 2026 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| May 27, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | 4.81% | - |
| May 26, 2026 | 22.40 | 22.40 | 20.80 | 20.80 | 20.80 | -7.14% | - |
| May 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 7.69% | - |
| May 22, 2026 | 22.00 | 22.00 | 20.80 | 20.80 | 20.80 | 2.97% | - |
| May 21, 2026 | 21.80 | 21.80 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| May 20, 2026 | 21.80 | 21.80 | 20.60 | 20.60 | 20.60 | -6.36% | - |
| May 19, 2026 | 21.40 | 22.00 | 21.40 | 22.00 | 22.00 | 1.85% | - |
| May 18, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 1.89% | - |
| May 15, 2026 | 22.20 | 22.20 | 21.20 | 21.20 | 21.20 | - | - |
| May 14, 2026 | 21.60 | 21.60 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| May 13, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 0.93% | - |
| May 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| May 11, 2026 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | 5.34% | - |
| May 8, 2026 | 21.20 | 21.20 | 20.40 | 20.40 | 20.32 | 2.51% | - |
| May 7, 2026 | 21.20 | 21.20 | 19.90 | 19.90 | 19.82 | -0.50% | - |
| May 6, 2026 | 21.20 | 21.20 | 20.00 | 20.00 | 19.92 | -0.99% | - |
| May 5, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.12 | -5.61% | - |
| May 4, 2026 | 21.00 | 21.40 | 21.00 | 21.40 | 21.31 | 1.90% | - |
| Apr 30, 2026 | 20.60 | 21.00 | 20.60 | 21.00 | 20.91 | 0.96% | - |
| Apr 29, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.71 | 1.96% | - |
| Apr 28, 2026 | 20.00 | 20.40 | 20.00 | 20.40 | 20.32 | 2.51% | - |
| Apr 27, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.82 | - | - |
| Apr 24, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.82 | -2.45% | - |
| Apr 23, 2026 | 19.80 | 20.40 | 19.80 | 20.40 | 20.32 | 0.99% | - |
| Apr 22, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.12 | 1.00% | - |
| Apr 21, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.92 | - | - |
| Apr 20, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.92 | - | - |
| Apr 17, 2026 | 19.50 | 20.00 | 19.50 | 20.00 | 19.92 | - | - |
| Apr 16, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.92 | - | - |
| Apr 15, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 19.92 | -0.99% | - |
| Apr 14, 2026 | 19.80 | 20.20 | 19.70 | 20.20 | 20.12 | - | - |
| Apr 13, 2026 | 19.80 | 20.20 | 19.80 | 20.20 | 20.12 | - | - |
| Apr 10, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.12 | 1.00% | - |
| Apr 9, 2026 | 19.60 | 20.00 | 19.60 | 20.00 | 19.92 | 1.01% | - |
| Apr 8, 2026 | 19.10 | 19.80 | 19.10 | 19.80 | 19.72 | - | - |
| Apr 7, 2026 | 19.40 | 19.80 | 19.40 | 19.80 | 19.72 | 1.02% | - |
| Apr 2, 2026 | 19.20 | 19.60 | 19.20 | 19.60 | 19.52 | -1.51% | - |
| Apr 1, 2026 | 19.10 | 19.90 | 19.10 | 19.90 | 19.82 | 0.51% | - |