First Internet Bancorp (FRA:45H)
Germany · Delayed Price · Currency is EUR 16.00
0.00 (0.00%)
At close: Nov 28, 2025
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.84% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 5.33% | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.61% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Nov 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Nov 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Nov 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 3.38% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -6.92% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -5.36% | - |
| Oct 28, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.80 | - | 40 |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.44% | - |
| Oct 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -10.38% | - |
| Oct 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Oct 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | - |
| Oct 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.05% | - |
| Oct 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Oct 17, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -6.99% | - |
| Oct 16, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.12% | - |
| Oct 15, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 7.26% | - |
| Oct 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Oct 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Oct 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Oct 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Oct 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Oct 1, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -4.12% | - |
| Sep 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Sep 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.85 | -0.50% | - |
| Sep 26, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | - | - |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.95 | 2.56% | - |
| Sep 24, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.45 | -1.52% | - |
| Sep 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.75 | -1.98% | - |