Bank7 Corp. (FRA:J0N)
Germany · Delayed Price · Currency is EUR 34.00
+0.40 (1.19%)
At close: Mar 27, 2026
FRA:J0N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Mar 26, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.59% | - |
| Mar 25, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 0.60% | - |
| Mar 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4.35% | - |
| Mar 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -5.85% | - |
| Mar 20, 2026 | 33.00 | 34.20 | 33.00 | 34.20 | 34.20 | 3.01% | - |
| Mar 19, 2026 | 33.00 | 33.20 | 33.00 | 33.20 | 33.20 | -1.19% | - |
| Mar 18, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | - | - |
| Mar 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | -2.89% | - |
| Mar 16, 2026 | 34.40 | 34.60 | 34.40 | 34.60 | 34.36 | 2.98% | - |
| Mar 13, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | -2.89% | - |
| Mar 12, 2026 | 33.40 | 34.60 | 33.40 | 34.60 | 34.36 | 2.37% | - |
| Mar 11, 2026 | 33.60 | 33.80 | 33.60 | 33.80 | 33.56 | 0.60% | - |
| Mar 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.37 | -0.59% | - |
| Mar 9, 2026 | 34.60 | 34.60 | 33.80 | 33.80 | 33.56 | -2.87% | - |
| Mar 6, 2026 | 34.40 | 34.80 | 34.40 | 34.80 | 34.56 | -3.87% | - |
| Mar 5, 2026 | 35.20 | 36.20 | 35.20 | 36.20 | 35.95 | 5.85% | - |
| Mar 4, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.96 | -0.58% | - |
| Mar 3, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.16 | -1.15% | - |
| Mar 2, 2026 | 33.60 | 34.80 | 33.60 | 34.80 | 34.56 | -4.92% | - |
| Feb 27, 2026 | 35.60 | 36.60 | 35.60 | 36.60 | 36.34 | 3.39% | - |
| Feb 26, 2026 | 35.20 | 35.40 | 35.20 | 35.40 | 35.15 | -3.28% | - |
| Feb 25, 2026 | 34.80 | 36.60 | 34.80 | 36.60 | 36.34 | 4.57% | - |
| Feb 24, 2026 | 35.40 | 35.40 | 35.00 | 35.00 | 34.76 | -2.78% | - |
| Feb 23, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.75 | 1.12% | - |
| Feb 20, 2026 | 36.40 | 36.40 | 35.60 | 35.60 | 35.35 | -1.66% | - |
| Feb 19, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.95 | - | - |
| Feb 18, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 35.95 | - | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.20 | 36.20 | 35.95 | - | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.95 | 0.56% | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 35.75 | 0.56% | 15 |
| Feb 12, 2026 | 36.40 | 36.40 | 35.80 | 35.80 | 35.55 | -4.79% | - |
| Feb 11, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.34 | 1.08% | - |
| Feb 10, 2026 | 37.00 | 37.20 | 37.00 | 37.20 | 36.94 | - | - |
| Feb 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.94 | 2.76% | - |
| Feb 6, 2026 | 37.60 | 37.60 | 36.20 | 36.20 | 35.95 | -4.74% | - |
| Feb 5, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 37.73 | 0.53% | - |
| Feb 4, 2026 | 37.80 | 39.60 | 37.80 | 37.80 | 37.54 | 0.53% | 30 |
| Feb 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.34 | 3.87% | - |
| Feb 2, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.95 | - | - |
| Jan 30, 2026 | 35.80 | 36.20 | 35.80 | 36.20 | 35.95 | 0.56% | - |
| Jan 29, 2026 | 35.80 | 36.00 | 35.80 | 36.00 | 35.75 | 1.12% | - |
| Jan 28, 2026 | 35.80 | 35.80 | 35.60 | 35.60 | 35.35 | 1.14% | - |
| Jan 27, 2026 | 36.00 | 36.00 | 35.20 | 35.20 | 34.95 | -1.68% | - |
| Jan 26, 2026 | 36.20 | 36.20 | 35.80 | 35.80 | 35.55 | -2.19% | - |
| Jan 23, 2026 | 36.80 | 36.80 | 36.60 | 36.60 | 36.34 | -1.61% | - |
| Jan 22, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 36.94 | 1.09% | - |
| Jan 21, 2026 | 36.40 | 36.80 | 36.40 | 36.80 | 36.54 | -0.54% | - |
| Jan 20, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.74 | -1.07% | - |
| Jan 19, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.14 | 3.89% | - |