First Internet Bancorp (FRA:45H)
Germany · Delayed Price · Currency is EUR 16.80
-0.30 (-1.75%)
Last updated: Feb 23, 2026, 8:06 AM CET
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Feb 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Feb 11, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.22% | - |
| Feb 10, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -6.25% | - |
| Feb 9, 2026 | 18.10 | 19.20 | 18.10 | 19.20 | 19.20 | 8.47% | 50 |
| Feb 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Feb 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Feb 4, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Feb 3, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 6.21% | - |
| Feb 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Jan 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.45% | - |
| Jan 29, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -4.92% | - |
| Jan 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Jan 27, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | -0.53% | 130 |
| Jan 26, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -8.33% | - |
| Jan 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 5.15% | - |
| Jan 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 8.99% | - |
| Jan 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.20% | - |
| Jan 20, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Jan 19, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| Jan 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Jan 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Jan 14, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jan 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 9, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Jan 8, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Jan 7, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Jan 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.33% | - |
| Jan 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Jan 2, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 2.35% | - |
| Dec 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -1.73% | - |
| Dec 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.70% | - |
| Dec 23, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | -2.76% | - |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | -4.74% | - |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | -1.04% | - |
| Dec 18, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.14 | 3.78% | - |
| Dec 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 0.54% | - |
| Dec 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 1.10% | - |
| Dec 15, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 1.11% | - |
| Dec 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.95 | 1.69% | - |
| Dec 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | 4.73% | - |
| Dec 10, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 1.20% | - |
| Dec 9, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -3.47% | - |
| Dec 8, 2025 | 16.60 | 17.30 | 16.60 | 17.30 | 17.25 | 1.76% | 200 |