First Financial Bancorp. (FRA:FI5)
Germany · Delayed Price · Currency is EUR 27.00
-0.20 (-0.74%)
At close: Sep 18, 2026
FRA:FI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Sep 17, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Sep 15, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Sep 11, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 10, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Sep 9, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Sep 8, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Sep 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | - |
| Sep 4, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Sep 3, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 1.49% | - |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Sep 1, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.65% | - |
| Aug 31, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | 0.74% | - |
| Aug 28, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | - | - |
| Aug 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | - | - |
| Aug 26, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | -0.73% | - |
| Aug 25, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | - | - |
| Aug 24, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.18 | 0.74% | - |
| Aug 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | - | - |
| Aug 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.98 | -3.55% | - |
| Aug 19, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | -1.40% | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | -0.69% | - |
| Aug 17, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | - | - |
| Aug 14, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 0.70% | - |
| Aug 13, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | - | - |
| Aug 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | 1.42% | - |
| Aug 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | - | - |
| Aug 10, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.97 | -0.70% | - |
| Aug 7, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | -1.39% | - |
| Aug 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -0.69% | - |
| Aug 5, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | 0.69% | - |
| Aug 4, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 1.41% | - |
| Aug 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | - | - |
| Jul 31, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.17 | -0.70% | - |
| Jul 30, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | -0.69% | - |
| Jul 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | 0.70% | - |
| Jul 28, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.37 | -0.69% | - |
| Jul 27, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | - | - |
| Jul 24, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | - | - |
| Jul 23, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.56 | -5.26% | - |
| Jul 22, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | 0.66% | - |
| Jul 21, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.95 | -0.66% | - |
| Jul 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.15 | -1.30% | - |
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.55 | 4.76% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | 1.38% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.76 | -1.36% | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | - | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.16 | 2.08% | - |