The Chiba Bank, Ltd. (FRA:CBR)
Germany · Delayed Price · Currency is EUR 13.30
-0.50 (-3.62%)
At close: Oct 23, 2026
FRA:CBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Oct 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.82% | - |
| Oct 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Oct 20, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -4.83% | - |
| Oct 19, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 15, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Oct 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Oct 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.01% | - |
| Oct 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Oct 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Oct 8, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Oct 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Oct 6, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 4.46% | 1,000 |
| Oct 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Oct 2, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 1, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Sep 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.90% | - |
| Sep 29, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.42% | - |
| Sep 28, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.62 | 1.28% | - |
| Sep 25, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 4.00% | - |
| Sep 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | - | - |
| Sep 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -0.66% | - |
| Sep 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - | - |
| Sep 21, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | 0.67% | - |
| Sep 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -1.96% | - |
| Sep 17, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 2.00% | - |
| Sep 16, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -1.32% | - |
| Sep 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | -0.65% | - |
| Sep 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 1.32% | - |
| Sep 11, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | - | - |
| Sep 10, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | 0.67% | - |
| Sep 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | -2.60% | - |
| Sep 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | - | - |
| Sep 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | -1.28% | - |
| Sep 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.42 | 1.30% | - |
| Sep 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 1.99% | - |
| Sep 2, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | -1.31% | - |
| Sep 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | 0.66% | - |
| Aug 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.03 | 0.66% | - |
| Aug 28, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | 1.34% | - |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.73 | -1.32% | - |
| Aug 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.93 | 0.67% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.83 | 2.74% | - |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | -1.35% | - |
| Aug 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.63 | 1.37% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | - | - |
| Aug 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.43 | -4.58% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.13 | -0.65% | - |
| Aug 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.23 | 0.65% | - |