First Internet Bancorp (FRA:45H)
Germany · Delayed Price · Currency is EUR 18.90
-0.40 (-2.07%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:45H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | - | -2.07% | - |
| Apr 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Apr 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.97% | - |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Apr 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 4.71% | - |
| Apr 17, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Apr 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.69% | - |
| Apr 15, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -3.63% | - |
| Apr 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Apr 13, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% | - |
| Apr 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Apr 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 3.23% | - |
| Apr 8, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Apr 7, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 4.55% | - |
| Apr 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| Mar 31, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.37% | - |
| Mar 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -0.59% | - |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -0.58% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -2.29% | - |
| Mar 25, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | -1.13% | - |
| Mar 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.65 | 5.99% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -0.59% | - |
| Mar 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 1.81% | - |
| Mar 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | - | - |
| Mar 17, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -0.60% | - |
| Mar 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | -2.34% | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 2.40% | - |
| Mar 12, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 1.21% | - |
| Mar 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.45 | -2.37% | - |
| Mar 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -1.74% | - |
| Mar 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 0.58% | - |
| Mar 6, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -1.16% | - |
| Mar 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 0.58% | - |
| Mar 4, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 0.58% | - |
| Mar 3, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | 0.59% | - |
| Mar 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | 0.59% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -2.31% | - |
| Feb 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | 3.59% | - |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.65 | 0.60% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -1.19% | - |
| Feb 23, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -1.75% | - |
| Feb 20, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.05 | -0.58% | - |
| Feb 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | -0.58% | - |
| Feb 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.25 | -1.14% | - |
| Feb 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | - | - |
| Feb 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.45 | 1.74% | - |
| Feb 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.15 | 1.78% | - |
| Feb 12, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -3.98% | - |