Five Star Bancorp (FRA:4F6)
Germany
· Delayed Price · Currency is EUR 28.80
+1.00 (3.60%)
At close: Dec 4, 2025
Five Star Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 3.60% | - |
| Dec 3, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Dec 2, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Dec 1, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 27, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Nov 26, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | - |
| Nov 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.94% | - |
| Nov 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Nov 20, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| Nov 18, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.23% | - |
| Nov 17, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 14, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Nov 13, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 2.11% | - |
| Nov 12, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 11, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | - |
| Nov 10, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Nov 7, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Nov 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.39% | - |
| Nov 5, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Nov 4, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Nov 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Oct 31, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | -1.34% | - |
| Oct 30, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.62 | -2.61% | - |
| Oct 29, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.42 | 4.08% | - |
| Oct 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.23 | 0.68% | - |
| Oct 27, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.03 | 2.82% | - |
| Oct 24, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.23 | -1.39% | - |
| Oct 23, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.63 | 0.70% | - |
| Oct 22, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.43 | 5.15% | - |
| Oct 21, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 5.43% | - |
| Oct 20, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 1.57% | - |
| Oct 17, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | -5.22% | - |
| Oct 16, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Oct 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 4.65% | - |
| Oct 14, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | 1.57% | - |
| Oct 13, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | -0.78% | - |
| Oct 10, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.78% | - |
| Oct 9, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -0.77% | - |
| Oct 8, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - | - |
| Oct 7, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | 1.56% | - |
| Oct 6, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | -0.78% | - |
| Oct 3, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | - | - |
| Oct 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -0.77% | - |
| Oct 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | - | - |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.85 | -2.26% | - |
| Sep 29, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - | - |
| Sep 26, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -0.75% | - |
| Sep 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Sep 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 0.75% | - |
| Sep 23, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 0.75% | - |
| Sep 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -2.21% | - |
| Sep 19, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.04 | 3.03% | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | 2.33% | - |
| Sep 17, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.65 | -2.27% | - |
| Sep 16, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -0.75% | - |
| Sep 15, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -0.75% | - |
| Sep 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - | - |
| Sep 11, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 1.52% | - |
| Sep 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -0.75% | - |
| Sep 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | - | - |
| Sep 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | -0.75% | - |
| Sep 5, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | 1.52% | - |
| Sep 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -0.75% | - |
| Sep 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 0.76% | - |
| Sep 2, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | - | - |
| Sep 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -1.49% | - |
| Aug 29, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | - | - |
| Aug 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.64 | -0.74% | - |
| Aug 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.84 | 2.27% | - |
| Aug 26, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.24 | -0.75% | - |
| Aug 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.44 | 3.91% | - |
| Aug 22, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | - | - |
| Aug 21, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | - | - |
| Aug 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | 1.59% | - |
| Aug 19, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 0.80% | - |
| Aug 18, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.85 | -2.34% | - |
| Aug 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.45 | 0.79% | - |
| Aug 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.25 | 0.79% | - |
| Aug 13, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.05 | 4.13% | - |
| Aug 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.06 | 0.83% | - |
| Aug 11, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | 0.84% | - |
| Aug 8, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.66 | -0.83% | - |
| Aug 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -2.44% | - |
| Aug 6, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.45 | -0.81% | - |
| Aug 5, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.65 | 3.33% | - |
| Aug 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.86 | -4.00% | - |
| Aug 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -2.34% | - |
| Jul 31, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 0.79% | - |
| Jul 30, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.08 | -0.78% | - |
| Jul 29, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.27 | 3.23% | - |
| Jul 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | 4.20% | - |
| Jul 25, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.50 | -2.46% | - |
| Jul 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -0.81% | - |
| Jul 23, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | 0.82% | - |
| Jul 22, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.09 | -0.81% | - |
| Jul 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.29 | -2.38% | - |
| Jul 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.88 | 1.61% | - |