The Bank of N.T. Butterfield & Son Limited (FRA:4IK)
Germany · Delayed Price · Currency is EUR 36.40
-1.20 (-3.19%)
At close: Sep 29, 2025
FRA:4IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | -3.19% | 45 |
| Sep 29, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | 45 |
| Sep 26, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.60 | -0.53% | 1 |
| Sep 25, 2025 | 37.40 | 38.00 | 37.40 | 37.80 | 37.80 | - | 1 |
| Sep 24, 2025 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | 1 |
| Sep 23, 2025 | 37.20 | 38.00 | 37.20 | 37.40 | 37.40 | -1.06% | 1 |
| Sep 22, 2025 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | -0.53% | 1 |
| Sep 19, 2025 | 38.20 | 38.40 | 38.00 | 38.00 | 38.00 | -1.55% | 1 |
| Sep 18, 2025 | 37.40 | 38.60 | 37.40 | 38.60 | 38.60 | 2.12% | 1 |
| Sep 17, 2025 | 37.00 | 38.00 | 37.00 | 37.80 | 37.80 | 1.07% | 1 |
| Sep 16, 2025 | 37.80 | 37.80 | 37.20 | 37.40 | 37.40 | -2.60% | 1 |
| Sep 15, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | - | 1 |
| Sep 12, 2025 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | -1.03% | 1 |
| Sep 11, 2025 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 1.57% | 1 |
| Sep 10, 2025 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 1 |
| Sep 9, 2025 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | 0.53% | 1 |
| Sep 8, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 1 |
| Sep 5, 2025 | 38.20 | 38.80 | 37.80 | 38.00 | 38.00 | -1.55% | 1 |
| Sep 4, 2025 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 1.58% | 1 |
| Sep 3, 2025 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | - | 1 |
| Sep 2, 2025 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | -0.52% | 1 |
| Sep 1, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | 1 |
| Aug 29, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | - | 1 |
| Aug 28, 2025 | 38.40 | 38.60 | 38.20 | 38.40 | 38.40 | -1.03% | 1 |
| Aug 27, 2025 | 38.60 | 39.00 | 38.60 | 38.80 | 38.80 | -0.51% | 1 |
| Aug 26, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 0.52% | 1 |
| Aug 25, 2025 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | - | 1 |
| Aug 22, 2025 | 37.60 | 38.80 | 37.60 | 38.80 | 38.80 | 2.11% | 1 |
| Aug 21, 2025 | 37.60 | 38.20 | 37.60 | 38.00 | 38.00 | - | 1 |
| Aug 20, 2025 | 37.20 | 38.00 | 37.20 | 38.00 | 38.00 | 0.53% | 1 |
| Aug 19, 2025 | 37.40 | 38.00 | 37.40 | 37.80 | 37.80 | - | 1 |
| Aug 18, 2025 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 1.61% | 1 |
| Aug 15, 2025 | 38.00 | 38.00 | 37.20 | 37.20 | 37.20 | -3.12% | 1 |
| Aug 14, 2025 | 38.20 | 38.60 | 38.20 | 38.40 | 38.40 | -0.52% | 1 |
| Aug 13, 2025 | 38.00 | 39.00 | 38.00 | 38.60 | 38.60 | 0.52% | 1 |
| Aug 12, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 38.40 | -0.52% | - |
| Aug 11, 2025 | 38.00 | 38.80 | 38.00 | 38.60 | 38.60 | - | - |
| Aug 8, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 1.05% | - |
| Aug 7, 2025 | 38.20 | 38.80 | 38.20 | 38.20 | 37.77 | -1.55% | - |
| Aug 6, 2025 | 38.80 | 39.40 | 38.80 | 38.80 | 38.37 | -1.52% | - |
| Aug 5, 2025 | 39.20 | 39.40 | 39.00 | 39.40 | 38.96 | -0.51% | - |
| Aug 4, 2025 | 38.00 | 39.60 | 38.00 | 39.60 | 39.16 | 3.13% | - |
| Aug 1, 2025 | 39.20 | 39.20 | 38.40 | 38.40 | 37.97 | -3.03% | - |
| Jul 31, 2025 | 39.00 | 39.60 | 38.80 | 39.60 | 39.16 | 0.51% | - |
| Jul 30, 2025 | 39.00 | 40.20 | 39.00 | 39.40 | 38.96 | -0.51% | - |
| Jul 29, 2025 | 37.80 | 39.80 | 37.80 | 39.60 | 39.16 | 3.66% | - |
| Jul 28, 2025 | 37.20 | 38.20 | 37.20 | 38.20 | 37.77 | 1.60% | - |
| Jul 25, 2025 | 37.20 | 37.60 | 37.20 | 37.60 | 37.18 | 0.53% | - |
| Jul 24, 2025 | 37.80 | 38.00 | 37.40 | 37.40 | 36.98 | -2.60% | - |
| Jul 23, 2025 | 38.00 | 38.60 | 38.00 | 38.40 | 37.97 | -0.52% | - |