California BanCorp (FRA:KZ9)
Germany · Delayed Price · Currency is EUR 15.20
+0.40 (2.70%)
At close: Apr 23, 2026
FRA:KZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 2.70% | - |
| Apr 22, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Apr 21, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 2.61% | - |
| Apr 20, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 17, 2026 | 14.90 | 15.20 | 14.90 | 15.20 | 15.20 | - | - |
| Apr 16, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | - |
| Apr 15, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.10 | 0.67% | - |
| Apr 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 13, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -1.30% | - |
| Apr 10, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 0.65% | - |
| Apr 9, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | - |
| Apr 8, 2026 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 2.00% | - |
| Apr 7, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 2, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -2.65% | - |
| Apr 1, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.10 | 1.34% | - |
| Mar 31, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | -0.67% | - |
| Mar 30, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 1.35% | - |
| Mar 27, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | - |
| Mar 26, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | - | - |
| Mar 25, 2026 | 14.50 | 14.80 | 14.50 | 14.80 | 14.80 | 0.68% | - |
| Mar 24, 2026 | 14.50 | 14.70 | 14.10 | 14.70 | 14.70 | -2.00% | - |
| Mar 23, 2026 | 14.40 | 15.00 | 14.40 | 15.00 | 14.91 | 1.35% | - |
| Mar 20, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.71 | 0.68% | - |
| Mar 19, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.62 | - | - |
| Mar 18, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.62 | -0.68% | - |
| Mar 17, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.71 | -1.99% | - |
| Mar 16, 2026 | 14.70 | 15.10 | 14.70 | 15.10 | 15.01 | 1.34% | - |
| Mar 13, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.81 | 2.05% | - |
| Mar 12, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.52 | -2.01% | - |
| Mar 11, 2026 | 14.60 | 14.90 | 14.60 | 14.90 | 14.81 | - | - |
| Mar 10, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.81 | 1.36% | - |
| Mar 9, 2026 | 14.90 | 15.00 | 14.70 | 14.70 | 14.62 | -2.65% | - |
| Mar 6, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.01 | -1.95% | - |
| Mar 5, 2026 | 15.20 | 15.40 | 15.20 | 15.40 | 15.31 | -0.65% | - |
| Mar 4, 2026 | 15.20 | 15.50 | 15.20 | 15.50 | 15.41 | 1.31% | - |
| Mar 3, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.21 | 1.32% | - |
| Mar 2, 2026 | 15.00 | 15.10 | 15.00 | 15.10 | 15.01 | -1.95% | - |
| Feb 27, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.31 | -2.53% | - |
| Feb 26, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.71 | 2.60% | - |
| Feb 25, 2026 | 15.10 | 16.30 | 15.10 | 15.40 | 15.31 | 0.65% | 13 |
| Feb 24, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.21 | -1.92% | - |
| Feb 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | 1.30% | - |
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -1.28% | - |
| Feb 19, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.51 | -1.27% | - |
| Feb 18, 2026 | 15.40 | 15.80 | 15.40 | 15.80 | 15.71 | - | - |
| Feb 17, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.71 | 1.28% | - |
| Feb 16, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.51 | - | - |
| Feb 13, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.51 | - | - |
| Feb 12, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.51 | -1.27% | - |
| Feb 11, 2026 | 15.20 | 15.80 | 15.20 | 15.80 | 15.71 | 0.64% | - |