The Chiba Bank, Ltd. (FRA:CBR)
Germany · Delayed Price · Currency is EUR 12.40
+0.20 (1.64%)
Last updated: Jun 3, 2026, 5:25 PM CET
FRA:CBR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jun 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| May 29, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| May 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| May 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| May 26, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| May 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| May 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| May 20, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| May 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | - |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| May 14, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| May 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| May 12, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| May 11, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 3.45% | - |
| May 8, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | - |
| May 7, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| May 6, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.72% | - |
| May 5, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| May 4, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Apr 30, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -1.71% | - |
| Apr 29, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Apr 28, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 8.33% | - |
| Apr 27, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 24, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Apr 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 1,000 |
| Apr 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Apr 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Apr 20, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.86% | - |
| Apr 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -1.69% | - |
| Apr 16, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 15, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 14, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 13, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 10, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Apr 8, 2026 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | 4.24% | 200 |
| Apr 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Apr 2, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -3.39% | - |
| Apr 1, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 8.26% | - |
| Mar 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Mar 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.35% | - |
| Mar 27, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.95 | 0.91% | - |
| Mar 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.85 | -2.65% | - |
| Mar 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.15 | 3.67% | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.75 | 3.81% | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | -2.78% | - |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.65 | -0.92% | - |