Truist Financial Corporation (FRA:BBK)
Germany
· Delayed Price · Currency is EUR 40.42
+0.82 (2.06%)
Last updated: Dec 4, 2025, 8:04 AM CET
Truist Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 2.06% | - |
| Dec 3, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.36% | - |
| Dec 2, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 0.06% | - |
| Dec 1, 2025 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | -0.14% | - |
| Nov 28, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.65% | - |
| Nov 27, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | -0.59% | - |
| Nov 26, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 1.53% | - |
| Nov 25, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | -0.51% | - |
| Nov 24, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 3.14% | - |
| Nov 21, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -1.54% | - |
| Nov 20, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 2.05% | - |
| Nov 19, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.09% | - |
| Nov 18, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | -2.64% | - |
| Nov 17, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.94% | - |
| Nov 14, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -2.30% | - |
| Nov 13, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 38.68 | 0.54% | - |
| Nov 12, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.47 | 0.37% | - |
| Nov 11, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.33 | 0.14% | - |
| Nov 10, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.27 | 1.96% | - |
| Nov 7, 2025 | 37.97 | 37.97 | 37.97 | 37.97 | 37.54 | -0.22% | - |
| Nov 6, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 37.62 | 0.73% | - |
| Nov 5, 2025 | 37.78 | 37.78 | 37.78 | 37.78 | 37.35 | -0.40% | - |
| Nov 4, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.50 | -1.71% | - |
| Nov 3, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.15 | 0.55% | - |
| Oct 31, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 37.94 | 1.63% | - |
| Oct 30, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.33 | -0.62% | - |
| Oct 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.57 | -0.46% | - |
| Oct 28, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 37.74 | -0.20% | - |
| Oct 27, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 37.81 | 2.12% | - |
| Oct 24, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.03 | 0.52% | - |
| Oct 23, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 36.83 | -0.92% | - |
| Oct 22, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.18 | 0.91% | - |
| Oct 21, 2025 | 37.27 | 37.27 | 37.27 | 37.27 | 36.84 | 2.19% | - |
| Oct 20, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.05 | 4.74% | - |
| Oct 17, 2025 | 34.73 | 34.82 | 34.73 | 34.82 | 34.42 | -5.51% | 75 |
| Oct 16, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.42 | -2.13% | - |
| Oct 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.22 | 2.57% | - |
| Oct 14, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.28 | -0.12% | - |
| Oct 13, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.33 | -3.64% | - |
| Oct 10, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 37.70 | 0.93% | - |
| Oct 9, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 37.35 | -2.50% | - |
| Oct 8, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.31 | 0.68% | - |
| Oct 7, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.06 | -0.63% | - |
| Oct 6, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.30 | 0.70% | - |
| Oct 3, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.03 | -0.30% | - |
| Oct 2, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.14 | 0.04% | - |
| Oct 1, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.13 | -0.96% | - |
| Sep 30, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.50 | -0.46% | - |
| Sep 29, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 38.68 | 0.32% | - |
| Sep 26, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.55 | 0.68% | - |
| Sep 25, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.29 | -1.29% | - |
| Sep 24, 2025 | 38.45 | 39.24 | 38.45 | 39.24 | 38.79 | 2.97% | 75 |
| Sep 23, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 37.67 | -1.85% | - |
| Sep 22, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.39 | 0.30% | - |
| Sep 19, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.27 | 0.73% | - |
| Sep 18, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.00 | 2.69% | - |
| Sep 17, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.00 | -0.74% | - |
| Sep 16, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.28 | -1.73% | - |
| Sep 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 37.94 | 0.12% | - |
| Sep 12, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 37.89 | 0.17% | - |
| Sep 11, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 37.83 | -0.52% | - |
| Sep 10, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.03 | -1.04% | - |
| Sep 9, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.43 | -1.67% | - |
| Sep 8, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.08 | -1.62% | - |
| Sep 5, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 39.72 | 0.42% | - |
| Sep 4, 2025 | 39.69 | 40.01 | 39.69 | 40.01 | 39.55 | 1.43% | 3 |
| Sep 3, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 38.99 | -1.26% | - |
| Sep 2, 2025 | 39.77 | 39.95 | 39.77 | 39.95 | 39.49 | 0.86% | 30 |
| Sep 1, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.16 | -0.31% | - |
| Aug 29, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.28 | -0.13% | - |
| Aug 28, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.33 | 0.30% | - |
| Aug 27, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.21 | 1.67% | - |
| Aug 26, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 38.57 | 0.06% | - |
| Aug 25, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.54 | 3.82% | - |
| Aug 22, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.13 | -0.87% | - |
| Aug 21, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.45 | 0.78% | - |
| Aug 20, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.16 | -0.42% | - |
| Aug 19, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.32 | 0.12% | - |
| Aug 18, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.27 | -1.28% | - |
| Aug 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.76 | 0.55% | - |
| Aug 14, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.55 | -0.38% | - |
| Aug 13, 2025 | 37.58 | 38.13 | 37.58 | 38.13 | 37.69 | 3.95% | 50 |
| Aug 12, 2025 | 36.68 | 36.68 | 36.68 | 36.68 | 36.26 | -0.22% | - |
| Aug 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.34 | 1.76% | - |
| Aug 8, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 35.71 | -1.67% | - |
| Aug 7, 2025 | 36.74 | 36.74 | 36.74 | 36.74 | 35.88 | -2.09% | - |
| Aug 6, 2025 | 37.53 | 37.53 | 37.53 | 37.53 | 36.65 | 0.16% | - |
| Aug 5, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 36.59 | 1.01% | - |
| Aug 4, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 36.22 | -2.12% | - |
| Aug 1, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.01 | -0.69% | - |
| Jul 31, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 37.27 | -0.59% | - |
| Jul 30, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 37.48 | -0.92% | - |
| Jul 29, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 37.83 | -0.28% | - |
| Jul 28, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 37.94 | 0.75% | - |
| Jul 25, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 37.66 | -0.30% | - |
| Jul 24, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 37.77 | 0.44% | - |
| Jul 23, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 37.60 | 1.34% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.10 | 0.56% | - |
| Jul 21, 2025 | 37.79 | 37.79 | 37.79 | 37.79 | 36.90 | -2.21% | - |
| Jul 18, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 37.73 | 1.64% | - |