California BanCorp (FRA:KZ9)
Germany · Delayed Price · Currency is EUR 17.10
+0.10 (0.59%)
At close: Aug 26, 2026
FRA:KZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 17.70 | 17.70 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Aug 24, 2026 | 17.60 | 17.60 | 16.80 | 16.80 | 16.80 | -6.67% | - |
| Aug 21, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 7.78% | - |
| Aug 20, 2026 | 17.30 | 17.30 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Aug 19, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Aug 18, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -6.59% | - |
| Aug 17, 2026 | 17.90 | 18.20 | 17.90 | 18.20 | 18.20 | 0.55% | - |
| Aug 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.02% | - |
| Aug 13, 2026 | 18.20 | 18.20 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Aug 12, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Aug 11, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 7.10% | - |
| Aug 10, 2026 | 17.70 | 17.70 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Aug 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| Aug 6, 2026 | 17.80 | 17.80 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 5, 2026 | 17.90 | 18.00 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Aug 4, 2026 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | 2.34% | - |
| Aug 3, 2026 | 17.70 | 17.70 | 17.10 | 17.10 | 17.10 | - | - |
| Jul 31, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -6.56% | - |
| Jul 30, 2026 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 3.39% | - |
| Jul 29, 2026 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | 2.31% | - |
| Jul 28, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Jul 27, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 5.88% | - |
| Jul 24, 2026 | 17.50 | 17.50 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Jul 23, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Jul 22, 2026 | 17.90 | 17.90 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Jul 21, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Jul 20, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 2.84% | - |
| Jul 17, 2026 | 18.10 | 18.10 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Jul 16, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | - |
| Jul 15, 2026 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | -2.78% | - |
| Jul 14, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 2.86% | - |
| Jul 13, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 4.17% | - |
| Jul 10, 2026 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Jul 9, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Jul 8, 2026 | 17.30 | 17.30 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Jul 7, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Jul 6, 2026 | 17.50 | 17.50 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| Jul 3, 2026 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Jul 2, 2026 | 17.80 | 17.80 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| Jul 1, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 4.09% | - |
| Jun 30, 2026 | 17.60 | 17.60 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Jun 29, 2026 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Jun 26, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jun 25, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 3.66% | - |
| Jun 24, 2026 | 17.20 | 17.20 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jun 23, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 0.52% | - |
| Jun 22, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.71 | 2.44% | - |
| Jun 19, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.31 | -1.80% | - |
| Jun 18, 2026 | 16.20 | 16.70 | 16.20 | 16.70 | 16.61 | 1.21% | - |
| Jun 17, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.41 | - | - |