Skip to main content
Carter Bankshares, Inc. (FRA:6NH)
Germany flag Germany · Delayed Price · Currency is EUR
15.90
+0.20 (1.27%)
Last updated: Dec 4, 2025, 3:29 PM CET

Carter Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.4015.9015.4015.9015.901.27%-
Dec 3, 202515.1015.7015.1015.7015.70--
Dec 2, 202515.2015.7015.2015.7015.701.95%-
Dec 1, 202515.0015.4015.0015.4015.40-1.28%-
Nov 28, 202515.0015.6015.0015.6015.604.00%-
Nov 27, 202515.0015.0015.0015.0015.00-3.85%-
Nov 26, 202515.0015.6015.0015.6015.602.63%-
Nov 25, 202514.7015.2014.6015.2015.200.66%-
Nov 24, 202514.6015.1014.5015.1015.102.72%-
Nov 21, 202514.1014.7014.1014.7014.70-0.68%-
Nov 20, 202514.1014.8014.1014.8014.802.07%-
Nov 19, 202513.9014.5013.9014.5014.501.40%-
Nov 18, 202513.9014.3013.9014.3014.30-3.38%-
Nov 17, 202514.3014.8014.3014.8014.800.68%-
Nov 14, 202514.3014.7014.3014.7014.701.38%-
Nov 13, 202514.4014.5014.4014.5014.50-3.33%-
Nov 12, 202514.4015.0014.4015.0015.002.04%-
Nov 11, 202514.3014.7014.3014.7014.70-2.00%-
Nov 10, 202514.3015.0014.3015.0015.002.04%-
Nov 7, 202514.2014.7014.2014.7014.70-1.34%-
Nov 6, 202514.4014.9014.4014.9014.900.68%-
Nov 5, 202514.3014.8014.3014.8014.802.07%-
Nov 4, 202514.0014.5014.0014.5014.50--
Nov 3, 202514.1014.5014.1014.5014.50-0.68%-
Oct 31, 202514.2014.6014.2014.6014.60-2.01%-
Oct 30, 202514.2014.9014.2014.9014.90-1.32%-
Oct 29, 202514.7015.1014.7015.1015.10--
Oct 28, 202514.6015.1014.6015.1015.10-0.66%-
Oct 27, 202515.1015.7015.1015.2015.20--
Oct 24, 202514.5015.2014.5015.2015.20-0.65%-
Oct 23, 202515.5015.5015.3015.3015.30-5.56%-
Oct 22, 202515.6016.2015.6016.2016.20--
Oct 21, 202515.5016.2015.5016.2016.20-2.41%-
Oct 20, 202514.9016.6014.9016.6016.608.50%13
Oct 17, 202514.8015.3014.8015.3015.30-6.71%-
Oct 16, 202515.8016.4015.8016.4016.40-1.80%-
Oct 15, 202516.0016.7016.0016.7016.704.37%-
Oct 14, 202515.6016.0015.6016.0016.00--
Oct 13, 202515.3016.0015.3016.0016.00-2.44%-
Oct 10, 202515.9016.4015.9016.4016.401.86%-
Oct 9, 202515.9016.1015.9016.1016.10-2.42%-
Oct 8, 202515.9016.5015.9016.5016.500.61%-
Oct 7, 202515.8016.4015.8016.4016.401.23%-
Oct 6, 202515.5016.2015.5016.2016.201.25%-
Oct 3, 202515.4016.0015.4016.0016.00-1.23%-
Oct 2, 202515.6016.2015.6016.2016.20--
Oct 1, 202515.7016.2015.7016.2016.20-1.22%-
Sep 30, 202515.8016.4015.7016.4016.40-0.61%-
Sep 29, 202516.0016.5016.0016.5016.50--
Sep 26, 202515.9016.5015.9016.5016.500.61%-
Sep 25, 202515.9016.4015.9016.4016.40-0.61%-
Sep 24, 202515.9016.5015.9016.5016.505.77%-
Sep 23, 202515.9015.9015.6015.6015.60-0.64%-
Sep 22, 202516.0016.0015.7015.7015.70-2.48%-
Sep 19, 202516.3016.3016.1016.1016.101.26%-
Sep 18, 202515.9015.9015.9015.9015.902.58%-
Sep 17, 202515.7015.7015.5015.5015.50-0.64%-
Sep 16, 202515.9015.9015.6015.6015.60-1.89%-
Sep 15, 202516.1016.1015.9015.9015.90-0.62%-
Sep 12, 202516.2016.2016.0016.0016.000.63%-
Sep 11, 202516.1016.1015.9015.9015.90--
Sep 10, 202516.1016.1015.9015.9015.900.63%-
Sep 9, 202516.0016.0015.8015.8015.801.94%-
Sep 8, 202515.8015.8015.5015.5015.50-1.27%-
Sep 5, 202515.9015.9015.7015.7015.701.29%-
Sep 4, 202515.7015.7015.5015.5015.50-1.27%-
Sep 3, 202515.8015.8015.7015.7015.705.37%-
Sep 2, 202515.8015.9014.9014.9014.90-5.70%-
Sep 1, 202515.8015.8015.8015.8015.801.94%-
Aug 29, 202515.9015.9015.5015.5015.50-0.64%-
Aug 28, 202515.9015.9015.6015.6015.60-0.64%-
Aug 27, 202515.9015.9015.7015.7015.701.95%-
Aug 26, 202515.7015.7015.4015.4015.40-0.65%-
Aug 25, 202515.8015.8015.5015.5015.502.65%-
Aug 22, 202515.3015.3015.1015.1015.101.34%-
Aug 21, 202515.2015.2014.9014.9014.90-4.49%-
Aug 20, 202515.2015.6015.2015.6015.601.96%-
Aug 19, 202514.9015.3014.9015.3015.30--
Aug 18, 202514.9015.3014.9015.3015.30--
Aug 15, 202514.9015.3014.9015.3015.30-0.65%-
Aug 14, 202515.0015.4015.0015.4015.401.99%-
Aug 13, 202514.8015.1014.7015.1015.102.72%-
Aug 12, 202514.3014.7014.3014.7014.700.68%-
Aug 11, 202514.2014.6014.2014.6014.602.10%-
Aug 8, 202513.9014.3013.9014.3014.30-0.69%-
Aug 7, 202514.0014.4014.0014.4014.40--
Aug 6, 202514.1014.4014.1014.4014.405.88%-
Aug 5, 202514.1014.2013.6013.6013.600.74%-
Aug 4, 202513.9013.9013.5013.5013.50-6.90%-
Aug 1, 202514.5014.5014.4014.5014.501.40%-
Jul 31, 202514.5014.5014.3014.3014.30--
Jul 30, 202514.5014.5014.3014.3014.30-1.38%-
Jul 29, 202514.8014.8014.5014.5014.50--
Jul 28, 202514.7014.7014.5014.5014.50-1.36%-
Jul 25, 202515.0015.0014.7014.7014.70-0.68%-
Jul 24, 202514.4014.8014.4014.8014.80-1.33%-
Jul 23, 202514.6015.0014.6015.0015.00-0.66%-
Jul 22, 202514.7015.1014.7015.1015.104.14%-
Jul 21, 202514.8014.8014.5014.5014.50-0.68%-
Jul 18, 202514.9014.9014.6014.6014.602.10%-