HBT Financial, Inc. (FRA:9ND)
Germany · Delayed Price · Currency is EUR 23.20
+0.40 (1.75%)
At close: Mar 27, 2026
FRA:9ND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Mar 25, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 3.64% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Mar 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Mar 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.65% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Mar 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Mar 9, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -6.03% | - |
| Mar 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 3.57% | - |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Feb 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.85% | - |
| Feb 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| Feb 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Feb 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Feb 23, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Feb 20, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Feb 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Feb 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Feb 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Feb 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Feb 12, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Feb 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Feb 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.41 | 0.82% | - |
| Feb 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 2.52% | - |
| Feb 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.61 | 0.85% | - |
| Feb 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.41 | 6.31% | - |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - | - |
| Jan 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | - | - |
| Jan 29, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.02 | -1.77% | - |
| Jan 28, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.42 | -0.88% | - |
| Jan 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.62 | -0.87% | - |
| Jan 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -4.96% | - |
| Jan 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | - | - |
| Jan 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 5.22% | - |
| Jan 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.82 | -0.86% | - |
| Jan 20, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | - | - |
| Jan 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | -0.85% | - |