The Bank of N.T. Butterfield & Son Limited (FRA:4IK)
Germany · Delayed Price · Currency is EUR 52.00
0.00 (0.00%)
At close: Jun 26, 2026
FRA:4IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | - | -1.92% | - |
| Jun 25, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 52.00 | 1.96% | - |
| Jun 24, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 51.00 | -0.97% | - |
| Jun 23, 2026 | 48.40 | 51.50 | 48.40 | 51.50 | 51.50 | 0.98% | - |
| Jun 22, 2026 | 48.80 | 51.00 | 48.00 | 51.00 | 51.00 | 0.99% | 90 |
| Jun 19, 2026 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | - | 40 |
| Jun 18, 2026 | 50.00 | 51.50 | 50.00 | 50.50 | 50.50 | 1.00% | 50 |
| Jun 17, 2026 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | - | - |
| Jun 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 15, 2026 | 50.50 | 50.50 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jun 12, 2026 | 49.40 | 50.50 | 49.40 | 50.50 | 50.50 | 1.00% | - |
| Jun 11, 2026 | 50.00 | 50.50 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 10, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - | 15 |
| Jun 9, 2026 | 50.00 | 51.00 | 50.00 | 50.00 | 50.00 | - | 19 |
| Jun 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Jun 5, 2026 | 48.80 | 50.00 | 48.60 | 50.00 | 50.00 | 1.21% | - |
| Jun 4, 2026 | 46.80 | 49.40 | 46.80 | 49.40 | 49.40 | 3.78% | - |
| Jun 3, 2026 | 48.60 | 50.00 | 47.60 | 47.60 | 47.60 | -3.25% | 27 |
| Jun 2, 2026 | 47.40 | 49.40 | 47.40 | 49.20 | 49.20 | 3.36% | - |
| Jun 1, 2026 | 48.00 | 48.00 | 47.60 | 47.60 | 47.60 | -0.42% | - |
| May 29, 2026 | 47.60 | 48.20 | 47.60 | 47.80 | 47.80 | -1.65% | - |
| May 28, 2026 | 47.40 | 48.80 | 47.40 | 48.60 | 48.60 | 1.67% | - |
| May 27, 2026 | 48.40 | 48.40 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| May 26, 2026 | 47.80 | 48.40 | 47.80 | 48.40 | 48.40 | 1.26% | - |
| May 25, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.42% | - |
| May 22, 2026 | 48.00 | 48.20 | 47.60 | 48.00 | 48.00 | - | - |
| May 21, 2026 | 48.20 | 48.20 | 47.80 | 48.00 | 48.00 | -0.41% | - |
| May 20, 2026 | 47.60 | 48.40 | 47.20 | 48.20 | 48.20 | 1.69% | - |
| May 19, 2026 | 46.80 | 49.00 | 46.80 | 47.40 | 47.40 | -0.84% | 28 |
| May 18, 2026 | 46.20 | 47.80 | 46.20 | 47.80 | 47.80 | 2.58% | - |
| May 15, 2026 | 46.80 | 46.80 | 46.40 | 46.60 | 46.60 | -0.43% | - |
| May 14, 2026 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 1.30% | - |
| May 13, 2026 | 46.60 | 46.60 | 46.00 | 46.20 | 46.20 | -1.28% | - |
| May 12, 2026 | 47.00 | 47.00 | 46.40 | 46.80 | 46.80 | 0.48% | - |
| May 11, 2026 | 47.60 | 47.60 | 47.00 | 47.00 | 46.58 | -0.84% | - |
| May 8, 2026 | 47.60 | 47.60 | 47.20 | 47.40 | 46.97 | - | - |
| May 7, 2026 | 47.00 | 47.60 | 47.00 | 47.40 | 46.97 | - | - |
| May 6, 2026 | 47.20 | 47.60 | 47.20 | 47.40 | 46.97 | 0.42% | - |
| May 5, 2026 | 46.60 | 47.40 | 46.20 | 47.20 | 46.77 | 1.72% | - |
| May 4, 2026 | 47.20 | 47.40 | 46.40 | 46.40 | 45.98 | -0.85% | - |
| Apr 30, 2026 | 45.60 | 47.80 | 45.60 | 46.80 | 46.38 | 0.43% | - |
| Apr 29, 2026 | 46.80 | 47.80 | 46.20 | 46.60 | 46.18 | -2.10% | - |
| Apr 28, 2026 | 46.60 | 48.40 | 46.60 | 47.60 | 47.17 | 0.42% | - |
| Apr 27, 2026 | 46.80 | 47.60 | 46.80 | 47.40 | 46.97 | 0.42% | - |
| Apr 24, 2026 | 47.00 | 47.60 | 47.00 | 47.20 | 46.77 | -1.26% | - |
| Apr 23, 2026 | 47.20 | 47.80 | 47.00 | 47.80 | 47.37 | 1.70% | - |
| Apr 22, 2026 | 47.00 | 47.40 | 47.00 | 47.00 | 46.58 | -0.42% | - |
| Apr 21, 2026 | 46.60 | 47.40 | 46.60 | 47.20 | 46.77 | -0.42% | - |
| Apr 20, 2026 | 47.00 | 47.60 | 47.00 | 47.40 | 46.97 | -0.84% | - |
| Apr 17, 2026 | 47.20 | 48.60 | 47.20 | 47.80 | 47.37 | 1.27% | - |