The Chiba Bank, Ltd. (FRA:CBR)
Germany · Delayed Price · Currency is EUR 15.10
+0.10 (0.67%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CBR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | - | 0.67% | - |
| Aug 25, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Aug 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| Aug 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 20, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Aug 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Aug 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Aug 17, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Aug 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Aug 12, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Aug 11, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Aug 7, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Aug 6, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Aug 4, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Aug 3, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jul 31, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 2.90% | - |
| Jul 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -3.50% | - |
| Jul 29, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Jul 28, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jul 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jul 24, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Jul 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.39% | - |
| Jul 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Jul 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 3.68% | - |
| Jul 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jul 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -6.90% | - |
| Jul 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Jul 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Jul 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | - |
| Jul 13, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 9, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | -0.67% | 223 |
| Jul 8, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 7, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jul 6, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 3.50% | 325 |
| Jul 3, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3.62% | - |
| Jul 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jul 1, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jun 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Jun 26, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jun 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jun 24, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jun 23, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Jun 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jun 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Jun 18, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.79% | - |