First Bank (FRA:6UT)
Germany · Delayed Price · Currency is EUR 13.30
-0.20 (-1.48%)
At close: Mar 27, 2026
FRA:6UT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Mar 26, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Mar 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Mar 23, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 20, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Mar 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Mar 18, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Mar 17, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 16, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Mar 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Mar 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Mar 10, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Mar 9, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 8 |
| Mar 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Mar 5, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.48% | - |
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2.27% | - |
| Mar 2, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Feb 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Feb 26, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Feb 25, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 24, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Feb 23, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Feb 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 18, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 16, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Feb 12, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 5.15% | - |
| Feb 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -2.16% | - |
| Feb 10, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 6, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Feb 5, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | -0.70% | - |
| Feb 4, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | 2.90% | - |
| Feb 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | - | - |
| Feb 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 2.22% | - |
| Jan 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | 1.50% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | -2.92% | - |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -1.44% | - |
| Jan 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | 3.73% | - |
| Jan 26, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -8.22% | - |
| Jan 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | 2.10% | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | 1.42% | - |
| Jan 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 0.71% | - |
| Jan 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | -0.71% | - |
| Jan 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | -0.70% | - |