Flagstar Bank, National Association (FRA:QC10)
Germany
· Delayed Price · Currency is EUR 10.80
+0.01 (0.08%)
At close: Dec 5, 2025
FRA:QC10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | 1.89% | - |
| Dec 3, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.59 | - | - |
| Dec 2, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.59 | 1.92% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | -0.95% | - |
| Nov 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | 0.96% | - |
| Nov 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | - | - |
| Nov 26, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | 6.67% | - |
| Nov 25, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | - | - |
| Nov 24, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | 3.72% | - |
| Nov 21, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | - | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | 1.62% | - |
| Nov 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | 1.09% | - |
| Nov 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | -3.68% | - |
| Nov 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | 1.06% | - |
| Nov 14, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.39 | -0.53% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | 2.16% | - |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.24 | -1.07% | - |
| Nov 11, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | 0.54% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | - | - |
| Nov 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.29 | -1.59% | - |
| Nov 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.44 | -0.53% | - |
| Nov 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.49 | -2.06% | - |
| Nov 4, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -0.51% | - |
| Nov 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.74 | 1.04% | - |
| Oct 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -2.53% | - |
| Oct 30, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | -1.00% | - |
| Oct 29, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.99 | -0.99% | - |
| Oct 28, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -1.94% | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 4.57% | - |
| Oct 24, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 0.51% | - |
| Oct 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -0.51% | - |
| Oct 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | - | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 3.14% | - |
| Oct 20, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.54 | 2.14% | - |
| Oct 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.34 | -7.43% | - |
| Oct 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -1.94% | - |
| Oct 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 4.04% | - |
| Oct 14, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.89 | 2.59% | - |
| Oct 13, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.64 | -6.31% | - |
| Oct 10, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | -0.96% | - |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.39 | 0.97% | 500 |
| Oct 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | 0.98% | - |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | - | - |
| Oct 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | 3.55% | - |
| Oct 3, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | - | - |
| Oct 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 1.55% | - |
| Oct 1, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | - | - |
| Sep 30, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.69 | -1.02% | - |
| Sep 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | - | - |
| Sep 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -0.51% | - |
| Sep 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.84 | 0.51% | - |
| Sep 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.79 | -1.51% | - |
| Sep 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.94 | -3.40% | - |
| Sep 22, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.29 | -1.90% | - |
| Sep 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.49 | 2.94% | - |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.19 | 0.99% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.09 | -2.88% | - |
| Sep 16, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.39 | -2.80% | - |
| Sep 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.69 | -0.93% | - |
| Sep 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | 0.93% | - |
| Sep 11, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.69 | - | - |
| Sep 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.69 | -0.93% | - |
| Sep 9, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.79 | - | - |
| Sep 8, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.79 | -1.82% | 800 |
| Sep 5, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.99 | - | - |
| Sep 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | - | - |
| Sep 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.98 | 0.92% | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | 0.93% | - |
| Sep 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.78 | -0.92% | - |
| Aug 29, 2025 | 10.80 | 10.90 | 10.80 | 10.90 | 10.88 | - | 183 |
| Aug 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | -1.80% | - |
| Aug 27, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.08 | 3.74% | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - | - |
| Aug 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | 5.94% | - |
| Aug 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | -0.98% | - |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -0.97% | - |
| Aug 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 0.98% | - |
| Aug 19, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | 0.99% | - |
| Aug 18, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | - | - |
| Aug 15, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | - | - |
| Aug 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 1.51% | - |
| Aug 13, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | - | - |
| Aug 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.93 | 1.53% | - |
| Aug 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | 1.03% | - |
| Aug 8, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 1.57% | - |
| Aug 7, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - | - |
| Aug 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -0.52% | - |
| Aug 5, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | 0.52% | - |
| Aug 4, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -2.55% | - |
| Aug 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.78 | -1.01% | - |
| Jul 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | -1.98% | - |
| Jul 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 4.12% | 7 |
| Jul 29, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.68 | 1.57% | - |
| Jul 28, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | -6.37% | - |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.18 | -2.86% | - |
| Jul 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.48 | 1.94% | - |
| Jul 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.28 | 1.98% | - |
| Jul 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.08 | 1.00% | - |
| Jul 21, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.98 | 3.63% | - |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.63 | 1.58% | - |