First Savings Financial Group, Inc. (FRA:8N4)
Germany · Delayed Price · Currency is EUR 27.80
0.00 (0.00%)
At close: Dec 19, 2025
FRA:8N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Dec 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Dec 17, 2025 | 27.80 | 28.80 | 27.80 | 28.80 | 28.80 | 4.35% | 6 |
| Dec 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Dec 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 12, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.46 | 0.73% | - |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.26 | 3.01% | - |
| Dec 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | -0.75% | 8 |
| Dec 9, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | -0.74% | - |
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | 0.75% | - |
| Dec 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.67 | 0.75% | - |
| Dec 4, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 1.53% | - |
| Dec 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | -1.50% | - |
| Dec 2, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 1.53% | - |
| Dec 1, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | -1.50% | - |
| Nov 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 0.76% | - |
| Nov 27, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.27 | -0.75% | - |
| Nov 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 1.53% | - |
| Nov 25, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | -0.76% | - |
| Nov 24, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.27 | 5.60% | - |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -1.57% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 2.42% | - |
| Nov 19, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.68 | -0.80% | - |
| Nov 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -3.10% | - |
| Nov 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 1.57% | - |
| Nov 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | - | - |
| Nov 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | -1.55% | - |
| Nov 12, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 0.78% | - |
| Nov 11, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | -0.78% | - |
| Nov 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 1.57% | - |
| Nov 7, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | -1.55% | - |
| Nov 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | 1.57% | - |
| Nov 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.27 | 1.60% | - |
| Nov 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -1.57% | - |
| Nov 3, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.27 | -0.78% | 15 |
| Oct 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.47 | 2.40% | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -3.10% | - |
| Oct 29, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | - | - |
| Oct 28, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | -3.01% | - |
| Oct 27, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.47 | 3.10% | - |
| Oct 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.67 | -1.53% | - |
| Oct 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | - | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | - | - |
| Oct 21, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.07 | 11.97% | - |
| Oct 20, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.28 | 1.74% | - |
| Oct 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 22.89 | -6.50% | - |
| Oct 16, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.48 | -2.38% | - |
| Oct 15, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | 4.13% | - |
| Oct 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.08 | -0.82% | - |
| Oct 13, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.28 | -1.61% | - |