First Financial Bancorp. (FRA:FI5)
Germany · Delayed Price · Currency is EUR 30.20
-0.20 (-0.66%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:FI5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| Jul 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| Jul 16, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Jul 15, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Jul 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | - | - |
| Jul 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.08% | - |
| Jul 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.13% | - |
| Jul 9, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -3.42% | - |
| Jul 8, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 7, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jul 6, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 3, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.78% | - |
| Jul 1, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 30, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jun 29, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Jun 26, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Jun 25, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Jun 24, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | - |
| Jun 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jun 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -0.75% | - |
| Jun 19, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jun 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -7.69% | - |
| Jun 17, 2026 | 26.60 | 28.60 | 26.60 | 28.60 | 28.60 | 8.33% | 50 |
| Jun 16, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Jun 15, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Jun 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Jun 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| Jun 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.55% | - |
| Jun 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 8, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.57% | - |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| 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% | - |