First Savings Financial Group, Inc. (FRA:8N4)
Germany · Delayed Price · Currency is EUR 27.40
-0.40 (-1.44%)
At close: Jan 19, 2026
FRA:8N4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Jan 29, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | - |
| Jan 28, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Jan 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.96% | - |
| Jan 23, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Jan 22, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 5.22% | - |
| Jan 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jan 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Jan 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.21% | - |
| Jan 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Jan 13, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 2.94% | 20 |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jan 9, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jan 8, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 7, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Jan 6, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Jan 5, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jan 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 29, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Dec 23, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.72% | - |
| Dec 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| 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% | - |