Bar Harbor Bankshares (FRA:42K)
Germany · Delayed Price · Currency is EUR 33.20
0.00 (0.00%)
Last updated: Jul 21, 2026, 8:03 AM CET
FRA:42K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -1.19% | - |
| Jul 17, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 2.44% | - |
| Jul 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jul 15, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Jul 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 10, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.84% | - |
| Jul 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jul 7, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Jul 6, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Jul 3, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -2.38% | - |
| Jul 2, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Jul 1, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jun 30, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jun 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 4.29% | - |
| Jun 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Jun 25, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jun 24, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 3.82% | - |
| Jun 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jun 22, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Jun 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.27% | - |
| Jun 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | - |
| Jun 17, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jun 16, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Jun 15, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.92% | - |
| Jun 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 11, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jun 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 9, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.99% | - |
| Jun 5, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jun 4, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -3.33% | - |
| Jun 3, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.67% | - |
| Jun 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Jun 1, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 29, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 28, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 27, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| May 26, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| May 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | - |
| May 22, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 2.76% | - |
| May 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.32% | - |
| May 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.91 | 0.69% | - |
| May 19, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | 1.40% | - |
| May 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -0.69% | - |
| May 15, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.51 | 0.70% | - |
| May 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -2.72% | - |
| May 13, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | 1.38% | - |
| May 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.71 | -1.36% | - |