Northeast Community Bancorp, Inc. (FRA:JY4)
Germany
· Delayed Price · Currency is EUR 18.60
-0.10 (-0.53%)
At close: Dec 5, 2025
FRA:JY4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.31% | - |
| Dec 3, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Dec 2, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Nov 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Nov 27, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 3.43% | - |
| Nov 25, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Nov 24, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 4.19% | - |
| Nov 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Nov 20, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Nov 19, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.60% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Nov 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Nov 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 12, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Nov 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Nov 7, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Nov 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Oct 31, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 30, 2025 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | -0.58% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 28, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Oct 27, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Oct 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Oct 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 2.99% | - |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Oct 16, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Oct 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Oct 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Oct 6, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Oct 2, 2025 | 17.20 | 17.20 | 17.10 | 17.10 | 16.93 | -1.16% | - |
| Oct 1, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | 1.17% | - |
| Sep 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | -2.84% | - |
| Sep 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | 1.15% | - |
| Sep 26, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.23 | -1.14% | - |
| Sep 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.42 | -3.83% | - |
| Sep 24, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.12 | 1.67% | 100 |
| Sep 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - | - |
| Sep 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 0.56% | - |
| Sep 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | 2.87% | - |
| Sep 18, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.23 | 1.16% | - |
| Sep 17, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -0.58% | - |
| Sep 16, 2025 | 17.60 | 17.60 | 17.30 | 17.30 | 17.13 | -3.35% | - |
| Sep 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.72 | -1.10% | - |
| Sep 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | - | - |
| Sep 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -0.55% | - |
| Sep 10, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -0.55% | - |
| Sep 9, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -2.14% | - |
| Sep 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.51 | -2.09% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.74 | 2.14% | - |
| Sep 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | - | - |
| Sep 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.35 | -0.53% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.45 | -1.05% | - |
| Sep 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | -1.04% | - |
| Aug 29, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 18.84 | -1.03% | - |
| Aug 28, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | - | - |
| Aug 27, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.03 | 1.04% | - |
| Aug 26, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.84 | -2.04% | - |
| Aug 25, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.23 | 6.52% | - |
| Aug 22, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -1.08% | - |
| Aug 21, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | 1.09% | - |
| Aug 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -1.08% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.25 | 2.20% | - |
| Aug 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.86 | -1.09% | - |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | -0.54% | - |
| Aug 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.15 | 0.54% | - |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.05 | 4.55% | - |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.27 | 1.15% | - |
| Aug 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.07 | 1.75% | - |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.78 | -2.29% | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.17 | -0.57% | - |
| Aug 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.27 | 1.73% | - |
| Aug 5, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 16.97 | 0.58% | - |
| Aug 4, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.88 | -3.91% | - |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.56 | -2.19% | - |
| Jul 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.96 | -1.61% | - |
| Jul 30, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.25 | -1.59% | - |
| Jul 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.54 | -0.53% | - |
| Jul 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.64 | 1.06% | - |
| Jul 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.45 | -2.59% | - |
| Jul 24, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 18.94 | -2.03% | - |
| Jul 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.33 | -1.01% | - |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.53 | 1.02% | - |
| Jul 21, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.33 | -1.50% | - |
| Jul 18, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.62 | 0.50% | - |