Northeast Community Bancorp, Inc. (FRA:JY4)
Germany · Delayed Price · Currency is EUR 20.20
+0.30 (1.51%)
At close: Dec 19, 2025
FRA:JY4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Dec 17, 2025 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -1.49% | 1,240 |
| Dec 16, 2025 | 19.80 | 20.20 | 19.80 | 20.20 | 20.20 | 2.54% | 1,615 |
| Dec 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Dec 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Dec 11, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Dec 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 4.30% | - |
| Dec 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | - |
| Dec 5, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Nov 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Nov 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 30, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |