First Financial Bancorp. (FRA:FI5)
Germany · Delayed Price · Currency is EUR 23.20
+0.20 (0.87%)
At close: Mar 27, 2026
FRA:FI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Mar 20, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Mar 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Mar 18, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 12, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Mar 11, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Mar 10, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Mar 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -3.48% | - |
| Mar 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Mar 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.75% | - |
| Mar 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Feb 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | - | - |
| Feb 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 1.69% | - |
| Feb 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | - | - |
| Feb 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.39 | -4.84% | - |
| Feb 23, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | 0.81% | - |
| Feb 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -0.81% | - |
| Feb 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | - | - |
| Feb 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | 0.81% | - |
| Feb 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | - | - |
| Feb 16, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | -2.38% | - |
| Feb 13, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 24.98 | 1.61% | 126 |
| Feb 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.58 | -2.36% | - |
| Feb 11, 2026 | 25.00 | 27.00 | 25.00 | 25.40 | 25.18 | 0.79% | 500 |
| Feb 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | - | - |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.98 | 2.44% | - |
| Feb 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | - | - |
| Feb 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.38 | 2.50% | - |
| Feb 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.79 | 0.84% | - |
| Feb 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.59 | 3.48% | - |
| Feb 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.80 | -0.86% | - |
| Jan 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.00 | 6.42% | - |
| Jan 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -0.91% | - |
| Jan 28, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - | - |
| Jan 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | 0.92% | - |
| Jan 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.61 | -3.54% | - |
| Jan 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.40 | -0.88% | - |
| Jan 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.60 | 5.56% | - |
| Jan 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.41 | -1.82% | - |
| Jan 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | - | - |
| Jan 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.81 | -0.90% | - |