Equity Bancshares, Inc. (FRA:44X)
Germany
· Delayed Price · Currency is EUR 38.40
+1.00 (2.67%)
At close: Dec 4, 2025
Equity Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Dec 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.67% | - |
| Dec 3, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Dec 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.16% | - |
| Dec 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Nov 28, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 0.54% | - |
| Nov 27, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 1.64% | - |
| Nov 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Nov 25, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Nov 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 2.79% | - |
| Nov 21, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Nov 20, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.69% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.72% | - |
| Nov 18, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -3.87% | - |
| Nov 17, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| Nov 14, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Nov 13, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Nov 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Nov 11, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | - |
| Nov 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Nov 7, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.68% | - |
| Nov 6, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.70% | - |
| Nov 5, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Nov 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 31, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 30, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Oct 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Oct 28, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Oct 27, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 3.45% | - |
| Oct 24, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Oct 23, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Oct 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.15% | - |
| Oct 21, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.35% | - |
| Oct 20, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Oct 17, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -7.91% | - |
| Oct 16, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Oct 15, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Oct 14, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Oct 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Oct 10, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Oct 9, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Oct 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Oct 6, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Oct 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 2, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |
| Oct 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 30, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Sep 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | - | - |
| Sep 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 0.57% | - |
| Sep 25, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | 2.35% | - |
| Sep 24, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -2.86% | - |
| Sep 23, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -1.69% | - |
| Sep 22, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.44 | -1.11% | - |
| Sep 19, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.84 | 4.05% | - |
| Sep 18, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | 1.17% | - |
| Sep 17, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -1.16% | - |
| Sep 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.45 | -2.26% | - |
| Sep 15, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.24 | -0.56% | - |
| Sep 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.44 | -0.56% | - |
| Sep 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | 0.56% | - |
| Sep 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.44 | -1.11% | - |
| Sep 9, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.84 | 0.56% | - |
| Sep 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | -1.10% | - |
| Sep 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.04 | -1.09% | - |
| Sep 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.44 | 6.40% | - |
| Sep 3, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | - | - |
| Sep 2, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | 0.58% | - |
| Sep 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -1.72% | - |
| Aug 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -0.57% | - |
| Aug 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -0.57% | - |
| Aug 27, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | 0.57% | - |
| Aug 26, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -0.57% | - |
| Aug 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | 3.53% | - |
| Aug 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | - | - |
| Aug 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | 0.59% | - |
| Aug 20, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | - | - |
| Aug 19, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | 1.20% | - |
| Aug 18, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | -1.18% | - |
| Aug 15, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | 1.20% | - |
| Aug 14, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | 1.21% | - |
| Aug 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | 3.13% | - |
| Aug 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | 1.91% | - |
| Aug 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.26 | 1.29% | - |
| Aug 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.86 | -0.64% | - |
| Aug 7, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.06 | -2.50% | - |
| Aug 6, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | - | - |
| Aug 5, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | 1.27% | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.46 | -0.63% | - |
| Aug 1, 2025 | 32.60 | 32.60 | 31.80 | 31.80 | 31.66 | -3.05% | 17 |
| Jul 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | - | - |
| Jul 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | -1.20% | - |
| Jul 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.05 | 1.84% | - |
| Jul 28, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | -1.21% | - |
| Jul 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.86 | -1.20% | - |
| Jul 24, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.25 | -0.60% | - |
| Jul 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.45 | -0.59% | - |
| Jul 22, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.65 | -1.17% | - |
| Jul 21, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.05 | -1.72% | - |