Stellar Bancorp, Inc. (FRA:C9N0)
Germany · Delayed Price · Currency is EUR 27.00
-0.20 (-0.74%)
At close: Dec 19, 2025
Stellar Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Dec 17, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Dec 16, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Dec 15, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Dec 12, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | - | - |
| Dec 11, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | 2.24% | - |
| Dec 10, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | -0.74% | - |
| Dec 9, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | - | - |
| Dec 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -0.74% | - |
| Dec 5, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | - | - |
| Dec 4, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | 0.74% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -1.46% | - |
| Dec 2, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | 0.74% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | - | - |
| Nov 28, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | - | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | -0.73% | - |
| Nov 26, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.27 | 1.48% | - |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.87 | -0.74% | - |
| Nov 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.07 | 4.62% | - |
| Nov 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 0.78% | - |
| Nov 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 0.78% | - |
| Nov 19, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | 1.59% | - |
| Nov 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | -3.82% | - |
| Nov 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | 2.34% | - |
| Nov 14, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -1.54% | - |
| Nov 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | -0.76% | - |
| Nov 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | 0.77% | - |
| Nov 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | - | - |
| Nov 10, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.88 | 1.56% | - |
| Nov 7, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -0.78% | - |
| Nov 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 1.57% | - |
| Nov 5, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - | - |
| Nov 4, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - | - |
| Nov 3, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - | - |
| Oct 31, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | 1.60% | - |
| Oct 30, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | -1.57% | - |
| Oct 29, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | - | - |
| Oct 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.28 | -1.55% | - |
| Oct 27, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 2.38% | - |
| Oct 24, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | -1.56% | - |
| Oct 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | - | - |
| Oct 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.48 | -0.78% | - |
| Oct 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | 3.20% | - |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.88 | 4.17% | - |
| Oct 17, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.89 | -8.40% | - |
| Oct 16, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.08 | -2.24% | - |
| Oct 15, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.68 | 3.88% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.68 | -3.01% | - |
| Oct 13, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.48 | 0.76% | 250 |