First Financial Bancorp. (FRA:FI5)
Germany · Delayed Price · Currency is EUR 25.40
+0.60 (2.42%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FI5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jun 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.73% | - |
| May 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.39 | -1.54% | - |
| May 28, 2026 | 25.60 | 27.60 | 25.60 | 26.00 | 25.78 | 0.78% | 162 |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.58 | 0.78% | - |
| May 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.39 | 0.79% | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | -0.78% | - |
| May 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.39 | 1.59% | - |
| May 21, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 1.61% | - |
| May 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | - | - |
| May 19, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | 0.81% | - |
| May 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | -8.89% | - |
| May 15, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 26.77 | 9.76% | 142 |
| May 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | - | - |
| May 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | -0.81% | - |
| May 12, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | -1.59% | - |
| May 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 0.80% | - |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | -0.79% | - |
| May 7, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 0.80% | - |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.79 | 0.81% | - |
| May 5, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | -8.15% | - |
| May 4, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 26.77 | 8.87% | 1 |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.59 | -2.36% | - |
| Apr 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | - | - |
| Apr 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.19 | 0.79% | - |
| Apr 27, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.99 | 2.44% | - |
| Apr 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | 2.50% | - |
| Apr 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | - | - |
| Apr 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -0.83% | - |
| Apr 21, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | -8.33% | - |
| Apr 20, 2026 | 24.40 | 26.40 | 24.40 | 26.40 | 26.18 | 11.86% | 141 |
| Apr 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.40 | -0.84% | - |
| Apr 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.60 | -0.83% | - |
| Apr 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.80 | -0.83% | - |
| Apr 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | - | - |
| Apr 13, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | -1.63% | - |
| Apr 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.39 | 1.65% | - |
| Apr 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.00 | 3.42% | - |
| Apr 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | -1.68% | - |
| Apr 7, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.60 | 1.71% | - |
| Apr 2, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.20 | 0.86% | - |
| Apr 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 0.87% | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | 0.88% | - |
| Mar 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.61 | -1.72% | - |
| Mar 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.01 | 0.87% | - |
| Mar 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.81 | 1.77% | - |
| Mar 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.41 | 0.89% | - |
| Mar 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.21 | 2.75% | - |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.62 | -1.80% | - |