Amerant Bancorp Inc. (FRA:0KZA)
Germany
· Delayed Price · Currency is EUR 16.60
+1.00 (6.41%)
Last updated: Dec 5, 2025, 9:59 AM CET
Amerant Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | - | 6.41% | - |
| Dec 4, 2025 | 16.60 | 16.60 | 15.60 | 15.60 | 15.60 | - | - |
| Dec 3, 2025 | 16.10 | 16.10 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Dec 2, 2025 | 16.40 | 16.40 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| Dec 1, 2025 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -1.90% | - |
| Nov 28, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 27, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Nov 25, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 24, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 7.86% | - |
| Nov 21, 2025 | 14.90 | 14.90 | 14.00 | 14.00 | 14.00 | -3.45% | - |
| Nov 20, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 1.40% | - |
| Nov 19, 2025 | 14.70 | 14.70 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Nov 18, 2025 | 14.60 | 15.60 | 14.10 | 14.10 | 14.10 | -3.42% | 28 |
| Nov 17, 2025 | 15.10 | 15.10 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Nov 14, 2025 | 15.20 | 15.20 | 14.10 | 14.10 | 14.10 | -6.62% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.10 | 15.10 | 15.02 | 4.14% | - |
| Nov 12, 2025 | 15.30 | 15.30 | 14.50 | 14.50 | 14.43 | - | - |
| Nov 11, 2025 | 15.00 | 15.00 | 14.50 | 14.50 | 14.43 | - | - |
| Nov 10, 2025 | 14.70 | 14.70 | 14.50 | 14.50 | 14.43 | 5.84% | - |
| Nov 7, 2025 | 14.40 | 14.40 | 13.70 | 13.70 | 13.63 | -4.20% | - |
| Nov 6, 2025 | 15.10 | 15.10 | 14.30 | 14.30 | 14.23 | -1.38% | - |
| Nov 5, 2025 | 14.90 | 14.90 | 14.50 | 14.50 | 14.43 | 3.57% | - |
| Nov 4, 2025 | 14.80 | 14.80 | 14.00 | 14.00 | 13.93 | -13.58% | - |
| Nov 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | -1.22% | 9 |
| Oct 28, 2025 | 15.00 | 16.40 | 14.00 | 16.40 | 16.32 | 7.89% | 20 |
| Oct 27, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | 5.56% | - |
| Oct 24, 2025 | 14.60 | 14.60 | 14.40 | 14.40 | 14.33 | -5.26% | - |
| Oct 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.12 | -0.65% | - |
| Oct 22, 2025 | 15.70 | 15.80 | 15.30 | 15.30 | 15.22 | - | - |
| Oct 21, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.22 | -6.13% | - |
| Oct 20, 2025 | 15.40 | 16.30 | 14.40 | 16.30 | 16.22 | 9.40% | 30 |
| Oct 17, 2025 | 15.10 | 15.10 | 14.90 | 14.90 | 14.82 | -8.02% | - |
| Oct 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.12 | 20.00% | 200 |
| Oct 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.43 | -10.00% | - |
| Oct 13, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 14.92 | -6.25% | - |
| Oct 10, 2025 | 15.70 | 17.70 | 15.70 | 16.00 | 15.92 | 0.63% | 40 |
| Oct 9, 2025 | 16.30 | 16.30 | 15.90 | 15.90 | 15.82 | -0.62% | - |
| Oct 8, 2025 | 16.20 | 16.20 | 16.00 | 16.00 | 15.92 | 1.27% | - |
| Oct 7, 2025 | 16.20 | 16.20 | 15.80 | 15.80 | 15.72 | -5.95% | - |
| Oct 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.71 | -9.19% | 61 |
| Sep 29, 2025 | 17.00 | 18.50 | 17.00 | 18.50 | 18.41 | 10.12% | 16 |
| Sep 26, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.71 | 0.60% | - |
| Sep 25, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.61 | -1.76% | - |
| Sep 24, 2025 | 17.20 | 17.20 | 17.00 | 17.00 | 16.91 | 4.29% | - |
| Sep 23, 2025 | 17.20 | 17.20 | 16.30 | 16.30 | 16.22 | -4.12% | - |
| Sep 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.91 | 0.59% | - |
| Sep 19, 2025 | 18.00 | 18.00 | 16.90 | 16.90 | 16.81 | -2.31% | - |
| Sep 18, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.21 | 6.13% | - |
| Sep 17, 2025 | 17.30 | 17.30 | 16.30 | 16.30 | 16.22 | -0.61% | - |
| Sep 16, 2025 | 17.70 | 17.70 | 16.40 | 16.40 | 16.32 | -1.20% | - |
| Sep 15, 2025 | 17.90 | 17.90 | 16.60 | 16.60 | 16.52 | -1.78% | - |
| Sep 12, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.81 | 0.60% | - |
| Sep 11, 2025 | 18.00 | 18.00 | 16.80 | 16.80 | 16.71 | -4.55% | - |
| Sep 10, 2025 | 18.00 | 18.00 | 17.60 | 17.60 | 17.51 | 4.14% | - |
| Sep 9, 2025 | 18.20 | 18.20 | 16.90 | 16.90 | 16.81 | - | - |
| Sep 8, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.81 | -1.74% | - |
| Sep 5, 2025 | 18.50 | 18.50 | 17.20 | 17.20 | 17.11 | 1.78% | - |
| Sep 4, 2025 | 18.10 | 18.10 | 16.90 | 16.90 | 16.81 | -4.52% | - |
| Sep 3, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.61 | - | - |
| Sep 2, 2025 | 18.30 | 18.40 | 17.70 | 17.70 | 17.61 | -3.28% | - |
| Sep 1, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.21 | 7.02% | - |
| Aug 29, 2025 | 18.40 | 18.40 | 17.10 | 17.10 | 17.01 | - | - |
| Aug 28, 2025 | 18.40 | 18.40 | 17.10 | 17.10 | 17.01 | - | - |
| Aug 27, 2025 | 18.30 | 18.40 | 17.10 | 17.10 | 17.01 | 1.79% | - |
| Aug 26, 2025 | 18.00 | 18.00 | 16.80 | 16.80 | 16.71 | -4.55% | - |
| Aug 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.51 | 9.32% | - |
| Aug 22, 2025 | 17.20 | 17.20 | 16.10 | 16.10 | 16.02 | - | - |
| Aug 21, 2025 | 17.30 | 17.30 | 16.10 | 16.10 | 16.02 | 0.63% | - |
| Aug 20, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.92 | -4.19% | - |
| Aug 19, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.61 | 1.21% | - |
| Aug 18, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.42 | 1.23% | - |
| Aug 15, 2025 | 17.50 | 17.50 | 16.30 | 16.30 | 16.22 | 0.62% | - |
| Aug 14, 2025 | 17.40 | 17.50 | 16.20 | 16.20 | 16.04 | -0.61% | - |
| Aug 13, 2025 | 17.00 | 17.00 | 16.30 | 16.30 | 16.14 | 1.24% | - |
| Aug 12, 2025 | 16.40 | 16.40 | 16.10 | 16.10 | 15.94 | 0.63% | - |
| Aug 11, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.84 | 2.56% | - |
| Aug 8, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.45 | 2.63% | - |
| Aug 7, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.05 | -0.65% | - |
| Aug 6, 2025 | 16.40 | 16.40 | 15.30 | 15.30 | 15.15 | -4.37% | - |
| Aug 5, 2025 | 16.30 | 16.40 | 16.00 | 16.00 | 15.84 | -8.05% | - |
| Aug 4, 2025 | 16.00 | 17.40 | 16.00 | 17.40 | 17.23 | 9.43% | 1 |
| Aug 1, 2025 | 16.80 | 16.90 | 15.90 | 15.90 | 15.74 | -0.62% | - |
| Jul 31, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.84 | -6.43% | - |
| Jul 30, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 16.93 | - | - |
| Jul 29, 2025 | 17.40 | 17.40 | 17.10 | 17.10 | 16.93 | 4.91% | - |
| Jul 28, 2025 | 17.20 | 17.30 | 16.30 | 16.30 | 16.14 | -2.98% | - |
| Jul 25, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.63 | 5.00% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.84 | -3.61% | - |
| Jul 23, 2025 | 16.90 | 16.90 | 16.60 | 16.60 | 16.44 | 5.06% | - |
| Jul 22, 2025 | 16.90 | 16.90 | 15.80 | 15.80 | 15.64 | -5.39% | - |
| Jul 21, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.54 | 5.03% | - |
| Jul 18, 2025 | 17.00 | 17.00 | 15.90 | 15.90 | 15.74 | -2.45% | - |
| Jul 17, 2025 | 16.70 | 16.70 | 16.30 | 16.30 | 16.14 | 3.82% | - |
| Jul 16, 2025 | 16.60 | 16.60 | 15.70 | 15.70 | 15.55 | -1.88% | - |
| Jul 15, 2025 | 17.10 | 17.10 | 16.00 | 16.00 | 15.84 | -2.44% | - |
| Jul 14, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.24 | -0.61% | - |
| Jul 11, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | 0.61% | - |
| Jul 10, 2025 | 16.80 | 16.80 | 16.40 | 16.40 | 16.24 | 2.50% | - |
| Jul 9, 2025 | 16.80 | 16.80 | 16.00 | 16.00 | 15.84 | -1.23% | - |