Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

First Bancshares Inc (3RY.DU)

Compare
30.60
-0.60
(-1.92%)
At close: March 31 at 9:10:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 31, 202530.4030.6030.4030.6030.60-
Mar 28, 202531.8031.8031.2031.2031.20-
Mar 27, 202532.2032.6032.2032.6032.60-
Mar 26, 202532.4033.0032.4033.0033.00-
Mar 25, 202532.4033.0032.4033.0033.00-
Mar 24, 202531.6032.8031.6032.8032.80-
Mar 21, 202531.4032.0031.4032.0032.00-
Mar 20, 202531.4032.4031.4032.4032.40-
Mar 19, 202531.0032.0031.0032.0032.00-
Mar 18, 202531.2031.4031.2031.4031.40-
Mar 17, 202530.8031.6030.8031.6031.60-
Mar 14, 202529.6030.4029.6030.4030.40-
Mar 13, 202530.0030.6030.0030.6030.60-
Mar 12, 202529.6030.2029.6030.2030.20-
Mar 11, 202529.8030.0029.8030.0030.00-
Mar 10, 202531.2031.4031.2031.2031.20-
Mar 7, 202531.2031.6031.2031.6031.60-
Mar 6, 202531.2031.6031.2031.2031.20-
Mar 5, 202531.8032.0031.8031.8031.80-
Mar 4, 202533.2033.4032.6032.6032.60-
Mar 3, 202533.6034.0033.6034.0034.00-
Feb 28, 202533.2033.8033.2033.8033.80-
Feb 27, 202533.0033.6033.0033.6033.60-
Feb 26, 202533.2034.0033.2034.0034.00-
Feb 25, 202533.4034.0033.4034.0034.00-
Feb 24, 202533.6034.4033.6034.4034.40-
Feb 21, 202534.2034.6034.2034.6034.60-
Feb 20, 202534.8035.0034.8035.0035.00-
Feb 19, 202535.2035.6035.2035.6035.60-
Feb 18, 202535.4036.0035.4036.0036.00-
Feb 17, 202535.6035.8035.6035.8035.80-
Feb 14, 202535.4036.0035.4036.0036.00-
Feb 13, 202535.0035.8035.0035.8035.80-
Feb 12, 202536.2036.4036.2036.2036.20-
Feb 11, 202535.4035.8035.4035.8035.80-
Feb 10, 2025 0.219375 Dividend
Feb 10, 202536.2036.6036.2036.4036.40-
Feb 7, 202536.8037.0036.8037.0036.75-
Feb 6, 202536.6037.2036.6037.2036.95-
Feb 5, 202536.2036.6036.2036.6036.35-
Feb 4, 202535.8036.4035.8036.4036.15-
Feb 3, 202536.6037.0036.2036.2035.96-
Jan 31, 202536.4037.2036.4037.2036.95-
Jan 30, 202535.6036.8035.4036.8036.55-
Jan 29, 202535.0036.4035.0036.4036.15-
Jan 28, 202534.8035.2034.8035.2034.96-
Jan 27, 202534.0034.8033.8034.8034.56-
Jan 24, 202534.0034.0034.0034.0033.77-
Jan 23, 202534.0034.2034.0034.2033.97-
Jan 22, 202534.2034.2034.2034.2033.97-
Jan 21, 202534.0034.8034.0034.8034.56-
Jan 20, 202534.2034.2034.0034.0033.77-
Jan 17, 202533.8034.2033.8034.2033.97-
Jan 16, 202534.0034.0034.0034.0033.77-
Jan 15, 202533.6034.8033.6034.8034.56-
Jan 14, 202532.2032.8032.2032.8032.58-
Jan 13, 202532.0032.2032.0032.2031.98-
Jan 10, 202532.8032.8032.4032.4032.18-
Jan 9, 202532.8033.0032.8033.0032.78-
Jan 8, 202532.6032.8032.6032.8032.58-
Jan 7, 202533.6034.0033.6034.0033.77-
Jan 6, 202533.6033.8033.6033.8033.57-
Jan 3, 202533.2033.2033.0033.0032.78-
Jan 2, 202533.4034.0033.4034.0033.77-
Dec 30, 202432.8033.0032.8033.0032.78-
Dec 27, 202433.0033.6033.0033.6033.37-
Dec 23, 202432.8032.8032.8032.8032.58-
Dec 20, 202432.0032.8032.0032.8032.58-
Dec 19, 202432.2032.8032.2032.8032.58-
Dec 18, 202433.8034.4033.8034.4034.17-
Dec 17, 202434.4034.4034.4034.4034.17-
Dec 16, 202433.8034.4033.8034.4034.17-
Dec 13, 202434.0034.2034.0034.2033.97-
Dec 12, 202434.2034.6034.2034.6034.37-
Dec 11, 202434.2034.8034.2034.8034.56-
Dec 10, 202434.0034.6034.0034.6034.37-
Dec 9, 202434.6035.2034.6035.2034.96-
Dec 6, 202434.2034.8034.2034.8034.56-
Dec 5, 202434.8035.6034.8035.6035.36-
Dec 4, 202434.0034.8034.0034.8034.56-
Dec 3, 202434.8035.2034.8035.2034.96-
Dec 2, 202434.6035.0034.6035.0034.76-
Nov 29, 202435.0035.2034.6034.6034.37-
Nov 28, 202435.0035.4035.0035.4035.16-
Nov 27, 202435.4035.8035.4035.8035.56-
Nov 26, 202435.6035.8035.4035.8035.56-
Nov 25, 202435.6036.6035.6036.6036.35-
Nov 22, 202434.6035.6034.6035.6035.36-
Nov 21, 202433.4034.0033.2034.0033.77-
Nov 20, 202433.4033.6033.4033.6033.37-
Nov 19, 202433.6033.8033.6033.8033.57-
Nov 18, 202434.0034.2033.8034.2033.97-
Nov 15, 202433.4034.2033.2034.2033.97-
Nov 14, 202434.0034.2034.0034.2033.97-
Nov 13, 202434.0035.4034.0035.4035.16-
Nov 12, 202434.6035.4034.6035.4035.16-
Nov 11, 202433.8035.0033.8035.0034.76-
Nov 8, 2024 0.219375 Dividend
Nov 8, 202433.2033.8033.0033.8033.57-
Nov 7, 202434.6034.6034.0034.0033.52-
Nov 6, 202430.8034.2030.8034.2033.72-
Nov 5, 202429.6030.2029.6030.2029.78-
Nov 4, 202429.8029.8029.6029.6029.18-
Nov 1, 202430.2030.6030.2030.6030.17-
Oct 31, 202430.8031.2030.8031.2030.76-
Oct 30, 202430.8031.6030.8031.6031.16-
Oct 29, 202431.2031.4031.2031.4030.96-
Oct 28, 202430.0031.4030.0031.4030.96-
Oct 25, 202430.2030.6030.2030.6030.17-
Oct 24, 202430.8030.8030.6030.6030.17-
Oct 23, 202429.4030.6029.4030.6030.17-
Oct 22, 202429.0029.6029.0029.4028.99-
Oct 21, 202430.2030.2029.6029.6029.18-
Oct 18, 202430.8031.0030.6030.6030.17-
Oct 17, 202430.6031.2030.6030.8030.37-
Oct 16, 202430.0031.0030.0031.0030.56-
Oct 15, 202429.4030.8029.4030.8030.37-
Oct 14, 202429.2029.8029.2029.8029.38-
Oct 11, 202428.0029.2028.0029.0028.59-
Oct 10, 202428.0028.2028.0028.2027.80-
Oct 9, 202428.0028.6028.0028.4028.00-
Oct 8, 202428.0028.6028.0028.2027.80-
Oct 7, 202428.0028.2028.0028.2027.80-
Oct 4, 202427.6028.6027.6028.2027.80-
Oct 3, 202427.6027.8027.6027.6027.21-
Oct 2, 202427.4028.2027.4027.8027.41-
Oct 1, 202428.4028.4028.0028.0027.61-
Sep 30, 202427.8028.6027.8028.6028.20-
Sep 27, 202427.8028.2027.8028.2027.80-
Sep 26, 202427.6028.4027.6028.2027.80-
Sep 25, 202428.2028.2028.0028.0027.61-
Sep 24, 202428.8029.0028.8028.8028.40-
Sep 23, 202428.8029.2028.8029.0028.59-
Sep 20, 202429.8029.8029.4029.4028.99-
Sep 19, 202428.8029.8028.8029.8029.38-
Sep 18, 202428.8029.2028.8029.0028.59-
Sep 17, 202428.6029.2028.6029.2028.79-
Sep 16, 202428.4029.0028.4029.0028.59-
Sep 13, 202427.6028.4027.6028.4028.00-
Sep 12, 202427.8028.0027.8027.8027.41-
Sep 11, 202428.2028.2027.8027.8027.41-
Sep 10, 202428.2028.6028.0028.0027.61-
Sep 9, 202428.4028.8028.4028.6028.20-
Sep 6, 202428.8029.6028.8028.8028.40-
Sep 5, 202429.4029.6029.2029.2028.79-
Sep 4, 202430.2030.4029.8029.8029.38-
Sep 3, 202430.4030.6030.4030.4029.97-
Sep 2, 202430.4030.6030.4030.4029.97-
Aug 30, 202430.2030.6030.2030.2029.78-
Aug 29, 202429.6030.2029.6030.2029.78-
Aug 28, 202429.4030.2029.4029.8029.38-
Aug 27, 202429.4029.6029.4029.6029.18-
Aug 26, 202429.4030.0029.4029.8029.38-
Aug 23, 202428.2029.6028.2029.6029.18-
Aug 22, 202428.0028.6028.0028.4028.00-
Aug 21, 202428.2028.6028.2028.2027.80-
Aug 20, 202428.6028.6028.4028.4028.00-
Aug 19, 202428.6029.0028.6028.8028.40-
Aug 16, 202428.2029.2028.2029.0028.59-
Aug 15, 202427.6028.6027.6028.6028.20-
Aug 14, 202427.8027.8027.8027.8027.41-
Aug 13, 202428.0028.2028.0028.2027.80-
Aug 12, 202428.0028.6028.0028.0027.61-
Aug 9, 202428.6028.6028.0028.0027.61-
Aug 8, 2024 0.219375 Dividend
Aug 8, 202428.6029.2028.6028.8028.40-
Aug 7, 202428.6029.8028.6028.8028.15-
Aug 6, 202428.2028.8028.2028.8028.15-
Aug 5, 202429.0029.0027.8028.2027.56-
Aug 2, 202429.2029.2028.6028.6027.95-
Aug 1, 202430.2030.2029.4029.4028.74-
Jul 31, 202430.2031.0030.2031.0030.30-
Jul 30, 202429.0030.4028.6030.2029.52180
Jul 29, 202427.8028.2027.8028.0027.37-
Jul 26, 202427.4028.0027.4028.0027.37-
Jul 25, 202426.8028.0026.8028.0027.37-
Jul 24, 202427.2027.6027.2027.6026.98-
Jul 23, 202426.6027.2026.6027.2026.58-
Jul 22, 202426.2026.6026.2026.6026.00-
Jul 19, 202426.2026.8026.2026.4025.80-
Jul 18, 202426.4026.8026.4026.6026.00-
Jul 17, 202426.4027.0026.4026.6026.00-
Jul 16, 202425.4026.4025.4026.4025.80-
Jul 15, 202424.8025.6024.8025.4024.83-
Jul 12, 202424.8025.0024.8025.0024.43-
Jul 11, 202423.4024.8023.4024.8024.24-
Jul 10, 202423.0023.2023.0023.2022.68-
Jul 9, 202422.6023.0022.6023.0022.48-
Jul 8, 202422.2023.0022.2022.6022.09-
Jul 5, 202422.8023.2022.6022.6022.09-
Jul 4, 202423.0023.0022.8022.8022.28-
Jul 3, 202423.6023.6023.0023.0022.48-
Jul 2, 202423.2023.8023.2023.8023.26-
Jul 1, 202423.6023.8023.6023.6023.07-
Jun 28, 202422.6023.4022.6023.4022.87-
Jun 27, 202422.4022.8022.4022.8022.28-
Jun 26, 202422.0022.4022.0022.4021.89-
Jun 25, 202422.2022.6022.2022.4021.89-
Jun 24, 202421.8022.4021.8022.4021.89-
Jun 21, 202422.0022.4022.0022.0021.50-
Jun 20, 202422.0022.4022.0022.2021.70-
Jun 19, 202422.0022.0021.8021.8021.31-
Jun 18, 202422.0022.4022.0022.2021.70-
Jun 17, 202421.8022.0021.8021.8021.31-
Jun 14, 202422.0022.0021.8021.8021.31-
Jun 13, 202422.0022.2022.0022.2021.70-
Jun 12, 202421.8022.6021.8022.6022.09-
Jun 11, 202421.8022.0021.8022.0021.50-
Jun 10, 202422.2022.2022.2022.2021.70-
Jun 7, 202422.2022.4022.2022.4021.89-
Jun 6, 202422.0022.6022.0022.2021.70-
Jun 5, 202421.8022.2021.8022.2021.70-
Jun 4, 202422.2022.4022.0022.0021.50-
Jun 3, 202423.0023.0022.4022.4021.89-
May 31, 202422.6023.0022.6023.0022.48-
May 30, 202422.2022.8022.2022.8022.28-
May 29, 202422.4022.4022.4022.4021.89-
May 28, 202422.6023.0022.6022.6022.09-
May 27, 202422.6022.8022.6022.6022.09-
May 24, 202422.8023.0022.6022.6022.09-
May 23, 202422.8023.0022.8023.0022.48-
May 22, 202423.2023.4023.2023.2022.68-
May 21, 202423.2023.6023.2023.4022.87-
May 20, 202423.2023.6023.2023.6023.07-
May 17, 202423.4024.0023.4023.6023.07-
May 16, 202423.2023.6023.2023.6023.07-
May 15, 202423.0023.8023.0023.4022.87-
May 14, 202423.2023.6023.2023.2022.68-
May 13, 202423.2023.6023.2023.4022.87-
May 10, 202423.2023.4023.2023.4022.87-
May 9, 202423.0023.6023.0023.2022.68-
May 8, 202422.8023.2022.8023.0022.48-
May 7, 202422.8023.2022.8023.0022.48-
May 6, 2024 0.219375 Dividend
May 6, 202422.4023.0022.4023.0022.48-
May 3, 202422.2023.0022.2022.8022.04-
May 2, 202422.2022.6022.2022.4021.65-
Apr 30, 202422.0022.2022.0022.2021.46-
Apr 29, 202421.8022.2021.8022.0021.27-
Apr 26, 202422.8023.2022.6022.6021.85-
Apr 25, 202423.0023.2023.0023.2022.43-
Apr 24, 202423.0023.2023.0023.2022.43-
Apr 23, 202422.6023.4022.6023.4022.62-
Apr 22, 202422.6023.0022.6023.0022.23-
Apr 19, 202421.8022.4021.8022.4021.65-
Apr 18, 202421.4022.0021.4021.8021.07-
Apr 17, 202421.4021.8021.2021.8021.07-

Related Tickers

FM5.SG First Merchants Corporation
31.20
+1.30%
 
LKL.F
 
PP4A.BE Popular Inc
74.00
+0.68%
 
334.MU Customers Bancorp Inc
39.80
+1.53%
 
A0B0.BE Amalgamated Financial Corp
23.40
+0.86%
 
CFZ.BE Cullen/Frost Bankers Inc
98.00
+0.51%
 
FPB.F Banc of California, Inc.
11.40
+2.70%
 
2ZI.F Eagle Bancorp, Inc.
16.70
+0.60%
 
334.DU Customers Bancorp Inc
39.40
0.00%
 
WEA.BE Western Alliance Bancorp
57.60
+0.42%