First Internet Bancorp (FRA:45H)
Germany · Delayed Price · Currency is EUR 22.40
+1.00 (4.67%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:45H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 4.67% | 50 |
| Oct 22, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.93% | - |
| Oct 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Oct 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Oct 15, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Oct 14, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Oct 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Oct 9, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Oct 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Oct 7, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Oct 6, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -3.36% | - |
| Oct 5, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 4.39% | - |
| Oct 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Oct 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.04% | - |
| Sep 30, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -1.77% | - |
| Sep 29, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 1.80% | - |
| Sep 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | 0.91% | - |
| Sep 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | - | - |
| Sep 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.95 | -3.51% | - |
| Sep 23, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -1.72% | - |
| Sep 22, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | 0.87% | - |
| Sep 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | 0.88% | - |
| Sep 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | -2.56% | - |
| Sep 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.34 | -0.85% | - |
| Sep 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -1.67% | - |
| Sep 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 1.69% | - |
| Sep 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -0.84% | - |
| Sep 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | - | - |
| Sep 10, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | 0.85% | - |
| Sep 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | -0.84% | - |
| Sep 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.74 | 3.48% | - |
| Sep 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | - | - |
| Sep 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -4.17% | - |
| Sep 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.94 | 7.14% | - |
| Sep 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -0.88% | - |
| Sep 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | - | - |
| Aug 31, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | 1.80% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.15 | -0.89% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.35 | -1.75% | - |
| Aug 26, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.75 | 0.88% | - |
| Aug 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.55 | -4.24% | - |
| Aug 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | - | - |
| Aug 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.54 | 2.61% | - |
| Aug 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.95 | -0.86% | - |
| Aug 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| Aug 18, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | - | - |
| Aug 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.14 | -0.85% | - |