First Internet Bancorp (FRA:45H)
Germany · Delayed Price · Currency is EUR 17.20
-0.20 (-1.15%)
Last updated: Jan 5, 2026, 8:08 AM CET
First Internet Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | - | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 2.41% | - |
| Dec 3, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -0.60% | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 3.73% | - |
| Dec 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 0.63% | - |
| Nov 28, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | - | - |
| Nov 27, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.95 | -1.84% | - |
| Nov 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.25 | 1.24% | - |
| Nov 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | -1.83% | - |
| Nov 24, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.35 | 3.80% | - |
| Nov 21, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.75 | 5.33% | - |
| Nov 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | - | - |
| Nov 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.95 | 3.45% | - |
| Nov 18, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.46 | -4.61% | - |
| Nov 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | -0.65% | - |
| Nov 14, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | -1.29% | - |
| Nov 13, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | - | - |
| Nov 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.45 | 0.65% | - |
| Nov 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.35 | -1.91% | - |
| Nov 10, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | 3.29% | - |
| Nov 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | - | - |
| Nov 6, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.15 | 0.66% | - |
| Nov 5, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | -1.31% | - |
| Nov 4, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 1.32% | - |
| Nov 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.05 | -1.31% | - |
| Oct 31, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.25 | 3.38% | - |
| Oct 30, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.76 | -6.92% | - |
| Oct 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.85 | -5.36% | - |
| Oct 28, 2025 | 16.20 | 16.80 | 16.20 | 16.80 | 16.75 | - | 40 |
| Oct 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | 2.44% | - |