First Bank (FRA:6UT)
Germany · Delayed Price · Currency is EUR 14.10
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
First Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | 1.43% | - |
| Jan 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | - | - |
| Jan 14, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | 2.19% | - |
| Jan 13, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - | - |
| Jan 12, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - | - |
| Jan 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 0.74% | - |
| Jan 8, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.53 | -1.45% | - |
| Jan 7, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | -0.72% | - |
| Jan 6, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | 3.73% | - |
| Jan 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.33 | -2.90% | - |
| Jan 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | - | - |
| Dec 30, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | -1.43% | - |
| Dec 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | -1.41% | - |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | -2.74% | - |
| Dec 22, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | -3.31% | - |
| Dec 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | - | - |
| Dec 18, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | 2.72% | - |
| Dec 17, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | -0.68% | - |
| Dec 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 2.78% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.32 | 1.41% | - |
| Dec 12, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | 5.19% | - |
| Dec 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | - | - |
| Dec 10, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -1.46% | 100 |
| Dec 9, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | 3.01% | - |
| Dec 8, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.23 | - | - |