First Bank (FRA:6UT)
Germany · Delayed Price · Currency is EUR 14.60
-0.20 (-1.35%)
At close: Aug 26, 2026
FRA:6UT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | - | -1.35% | - |
| Aug 25, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Aug 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.68% | - |
| Aug 20, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Aug 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Aug 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Aug 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Aug 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Aug 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Aug 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Aug 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Aug 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.83% | - |
| Aug 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.22 | 2.68% | - |
| Aug 5, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | -4.49% | - |
| Aug 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 1.30% | - |
| Aug 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.32 | 1.32% | - |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | -3.18% | - |
| Jul 30, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.62 | -0.63% | - |
| Jul 29, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.72 | 1.28% | - |
| Jul 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.52 | 3.31% | - |
| Jul 27, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.02 | 3.42% | - |
| Jul 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -0.68% | - |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - | - |
| Jul 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - | - |
| Jul 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 0.68% | - |
| Jul 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -2.01% | - |
| Jul 17, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | 3.47% | - |
| Jul 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | 2.86% | - |
| Jul 15, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | -2.10% | - |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 1.42% | - |
| Jul 13, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | - | - |
| Jul 10, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | 0.71% | - |
| Jul 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | -1.41% | - |
| Jul 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | 0.71% | - |
| Jul 7, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.03 | -2.08% | - |
| Jul 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.33 | -1.37% | - |
| Jul 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | -1.35% | - |
| Jul 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | 1.37% | - |
| Jul 1, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.53 | 2.10% | - |
| Jun 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | - | - |
| Jun 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 2.14% | - |
| Jun 26, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | -2.10% | - |
| Jun 25, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.23 | 3.62% | - |
| Jun 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.73 | 2.22% | - |
| Jun 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -1.46% | - |
| Jun 22, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | -1.44% | - |
| Jun 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | 2.96% | - |
| Jun 18, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -0.74% | - |