First Investment Bank AD (FRA:834)
Germany · Delayed Price · Currency is EUR 4.700
+0.260 (5.86%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | 5.86% | 200 |
| Oct 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Oct 21, 2026 | 4.38 | 4.38 | 4.22 | 4.22 | 4.22 | -4.09% | 200 |
| Oct 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Oct 19, 2026 | 4.20 | 4.40 | 4.20 | 4.40 | 4.40 | 4.76% | - |
| Oct 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | - |
| Oct 15, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Oct 14, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 13, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 12, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Oct 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Oct 8, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Oct 6, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - | - |
| Oct 5, 2026 | 4.20 | 4.24 | 4.20 | 4.24 | 4.24 | 0.95% | - |
| Oct 2, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | - | - |
| Oct 1, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.94% | - |
| Sep 30, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Sep 29, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 28, 2026 | 4.08 | 4.18 | 4.04 | 4.04 | 4.04 | -0.98% | 100 |
| Sep 25, 2026 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 2.51% | - |
| Sep 24, 2026 | 3.90 | 3.98 | 3.90 | 3.98 | 3.98 | 2.05% | - |
| Sep 23, 2026 | 4.02 | 4.02 | 3.90 | 3.90 | 3.90 | -2.99% | - |
| Sep 22, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Sep 21, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 1.01% | - |
| Sep 18, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Sep 17, 2026 | 4.04 | 4.14 | 4.04 | 4.08 | 4.08 | 0.99% | 100 |
| Sep 16, 2026 | 4.16 | 4.16 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Sep 15, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | - |
| Sep 14, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.18 | 3.47% | - |
| Sep 11, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | - |
| Sep 10, 2026 | 3.80 | 3.98 | 3.80 | 3.98 | 3.98 | 4.74% | - |
| Sep 9, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 1.60% | - |
| Sep 8, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | - |
| Sep 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 4, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | 2.79% | - |
| Sep 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -5.41% | - |
| Sep 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Aug 31, 2026 | 3.62 | 3.70 | 3.62 | 3.70 | 3.70 | 2.21% | - |
| Aug 28, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 2.26% | - |
| Aug 27, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 4.73% | - |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 2.42% | - |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Aug 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -9.55% | - |
| Aug 20, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | 500 |
| Aug 19, 2026 | 3.24 | 3.54 | 3.24 | 3.54 | 3.54 | 4.12% | 10 |
| Aug 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -1.73% | - |