First Investment Bank AD (FRA:834)
Germany · Delayed Price · Currency is EUR 3.380
+0.080 (2.42%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:834 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.40 | 3.46 | 3.40 | 3.46 | 3.46 | - | - |
| Aug 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.49% | - |
| Aug 12, 2026 | 3.44 | 3.44 | 3.28 | 3.28 | 3.28 | 1.23% | 500 |
| Aug 11, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 10, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Aug 7, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 2.55% | - |
| Aug 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Aug 5, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Aug 3, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 31, 2026 | 3.02 | 3.24 | 3.02 | 3.24 | 3.24 | 4.52% | - |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 29, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jul 28, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -3.82% | 750 |
| Jul 27, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jul 24, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | - |
| Jul 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.99% | - |
| Jul 22, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.21% | - |
| Jul 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 20, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 17, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | - |
| Jul 16, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 15, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jul 14, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Jul 13, 2026 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 3.31% | - |
| Jul 10, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 8, 2026 | 3.02 | 3.10 | 3.02 | 3.10 | 3.10 | 2.65% | - |
| Jul 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jul 6, 2026 | 3.14 | 3.14 | 3.02 | 3.02 | 3.02 | -3.82% | - |
| Jul 3, 2026 | 3.04 | 3.14 | 3.04 | 3.14 | 3.14 | 3.29% | - |
| Jul 2, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.94% | 250 |
| Jul 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Jun 30, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Jun 29, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | - |
| Jun 26, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -1.97% | - |
| Jun 25, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Jun 24, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Jun 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Jun 22, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | 3.45% | - |
| Jun 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jun 18, 2026 | 3.10 | 3.10 | 2.90 | 2.90 | 2.90 | -5.23% | - |