California BanCorp (FRA:KZ9)
Germany · Delayed Price · Currency is EUR 18.40
+0.20 (1.10%)
At close: Oct 23, 2026
FRA:KZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| Oct 22, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Oct 21, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 2.75% | - |
| Oct 20, 2026 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Oct 19, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 18.00 | -1.64% | - |
| Oct 16, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Oct 15, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Oct 14, 2026 | 18.30 | 18.40 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Oct 13, 2026 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | 0.56% | - |
| Oct 12, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 9, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Oct 7, 2026 | 18.50 | 18.60 | 17.60 | 17.60 | 17.60 | -3.30% | - |
| Oct 6, 2026 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 5, 2026 | 18.70 | 18.70 | 18.20 | 18.20 | 18.20 | - | - |
| Oct 2, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 1, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Sep 30, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 29, 2026 | 18.20 | 18.30 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Sep 28, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Sep 25, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Sep 24, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 23, 2026 | 18.10 | 18.10 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 22, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Sep 21, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 0.58% | - |
| Sep 18, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 17.90 | 0.56% | - |
| Sep 17, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.80 | -1.10% | - |
| Sep 16, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 17.99 | 1.12% | - |
| Sep 15, 2026 | 18.30 | 18.30 | 17.90 | 17.90 | 17.80 | -0.56% | - |
| Sep 14, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 17.90 | 4.05% | - |
| Sep 11, 2026 | 18.00 | 18.10 | 17.30 | 17.30 | 17.20 | - | - |
| Sep 10, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.20 | -1.14% | - |
| Sep 9, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.40 | - | - |
| Sep 8, 2026 | 18.10 | 18.10 | 17.50 | 17.50 | 17.40 | -3.31% | - |
| Sep 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | 4.62% | - |
| Sep 4, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.20 | 0.58% | - |
| Sep 3, 2026 | 17.80 | 17.80 | 17.20 | 17.20 | 17.10 | 3.61% | - |
| Sep 2, 2026 | 17.50 | 17.50 | 16.60 | 16.60 | 16.50 | -1.19% | - |
| Sep 1, 2026 | 17.60 | 17.60 | 16.80 | 16.80 | 16.70 | -0.59% | - |
| Aug 31, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.80 | 3.05% | - |
| Aug 28, 2026 | 17.60 | 17.60 | 16.40 | 16.40 | 16.30 | -2.96% | - |
| Aug 27, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.80 | -1.17% | - |
| Aug 26, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.00 | 0.59% | - |
| Aug 25, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 16.90 | 1.19% | - |
| Aug 24, 2026 | 17.60 | 17.60 | 16.80 | 16.80 | 16.70 | -6.67% | - |
| Aug 21, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 17.90 | 7.78% | - |
| Aug 20, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.60 | -4.57% | - |
| Aug 19, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.40 | 2.94% | - |
| Aug 18, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 16.90 | -6.59% | - |
| Aug 17, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.09 | 0.55% | - |