The Chiba Bank, Ltd. (FRA:CBR)
Germany · Delayed Price · Currency is EUR 13.00
+0.10 (0.78%)
At close: Feb 20, 2026
The Chiba Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Feb 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Feb 18, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 3.20% | 136 |
| Feb 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Feb 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | - |
| Feb 13, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Feb 12, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Feb 11, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -2.29% | - |
| Feb 9, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 4.80% | 137 |
| Feb 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Feb 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Feb 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 100 |
| Feb 3, 2026 | 11.70 | 12.30 | 11.70 | 12.30 | 12.30 | 10.81% | 420 |
| Feb 2, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Jan 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Jan 29, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Jan 28, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 4,000 |
| Jan 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Jan 26, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | - |
| Jan 23, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Jan 22, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Jan 21, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Jan 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | - |
| Jan 19, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | - |
| Jan 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | - |
| Jan 15, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 6.60% | 4,000 |
| Jan 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Jan 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Jan 12, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | - |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jan 7, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jan 6, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.70% | - |
| Jan 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.66% | - |