The Bank of N.T. Butterfield & Son Limited (FRA:4IK)
Germany · Delayed Price · Currency is EUR 50.00
+0.20 (0.40%)
At close: Aug 26, 2026
FRA:4IK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | - | -0.40% | - |
| Aug 25, 2026 | 49.80 | 49.80 | 49.40 | 49.80 | 49.80 | 0.40% | - |
| Aug 24, 2026 | 46.60 | 50.00 | 46.60 | 49.60 | 49.60 | -0.40% | - |
| Aug 21, 2026 | 49.80 | 49.80 | 49.60 | 49.80 | 49.80 | -0.40% | - |
| Aug 20, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | -0.99% | - |
| Aug 19, 2026 | 51.50 | 51.50 | 50.50 | 50.50 | 50.50 | -4.72% | - |
| Aug 18, 2026 | 53.00 | 54.00 | 53.00 | 53.00 | 53.00 | -0.93% | - |
| Aug 17, 2026 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Aug 14, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | -0.91% | - |
| Aug 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | - | - |
| Aug 12, 2026 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | 0.92% | - |
| Aug 11, 2026 | 53.00 | 54.50 | 53.00 | 54.50 | 54.50 | 2.70% | - |
| Aug 10, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.07 | - | - |
| Aug 7, 2026 | 52.50 | 53.50 | 52.00 | 53.50 | 53.07 | - | - |
| Aug 6, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.07 | 0.94% | - |
| Aug 5, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.57 | -0.93% | - |
| Aug 4, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.07 | - | - |
| Aug 3, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.07 | 1.90% | - |
| Jul 31, 2026 | 52.50 | 53.00 | 52.50 | 52.50 | 52.08 | -0.94% | - |
| Jul 30, 2026 | 53.00 | 53.00 | 52.50 | 53.00 | 52.57 | - | - |
| Jul 29, 2026 | 51.50 | 53.50 | 51.50 | 53.00 | 52.57 | 0.95% | - |
| Jul 28, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.08 | -0.94% | - |
| Jul 27, 2026 | 52.00 | 53.50 | 52.00 | 53.00 | 52.57 | - | - |
| Jul 24, 2026 | 51.50 | 53.50 | 51.50 | 53.00 | 52.57 | 0.95% | - |
| Jul 23, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.08 | -0.94% | - |
| Jul 22, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.57 | -0.93% | - |
| Jul 21, 2026 | 52.00 | 53.50 | 52.00 | 53.50 | 53.07 | 0.94% | - |
| Jul 20, 2026 | 52.50 | 53.00 | 52.50 | 53.00 | 52.57 | - | - |
| Jul 17, 2026 | 53.00 | 53.50 | 53.00 | 53.00 | 52.57 | -1.85% | - |
| Jul 16, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 53.56 | 1.89% | - |
| Jul 15, 2026 | 51.50 | 53.50 | 51.50 | 53.00 | 52.57 | 0.95% | - |
| Jul 14, 2026 | 52.00 | 52.50 | 52.00 | 52.50 | 52.08 | - | - |
| Jul 13, 2026 | 51.50 | 53.00 | 51.50 | 52.50 | 52.08 | - | - |
| Jul 10, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.08 | 0.96% | - |
| Jul 9, 2026 | 51.00 | 56.50 | 51.00 | 52.00 | 51.58 | 0.97% | 2 |
| Jul 8, 2026 | 52.00 | 52.50 | 51.50 | 51.50 | 51.08 | -2.83% | - |
| Jul 7, 2026 | 51.50 | 53.00 | 51.50 | 53.00 | 52.57 | 0.95% | - |
| Jul 6, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.08 | 0.96% | - |
| Jul 3, 2026 | 51.50 | 52.00 | 51.50 | 52.00 | 51.58 | 0.97% | - |
| Jul 2, 2026 | 51.50 | 52.00 | 51.50 | 51.50 | 51.08 | -1.90% | 50 |
| Jul 1, 2026 | 51.00 | 53.00 | 51.00 | 52.50 | 52.08 | 1.94% | - |
| Jun 30, 2026 | 51.00 | 52.00 | 51.00 | 51.50 | 51.08 | - | - |
| Jun 29, 2026 | 51.50 | 52.00 | 51.50 | 51.50 | 51.08 | -0.96% | - |
| Jun 26, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 51.58 | - | - |
| Jun 25, 2026 | 50.50 | 52.00 | 50.50 | 52.00 | 51.58 | 1.96% | - |
| Jun 24, 2026 | 50.50 | 51.50 | 50.50 | 51.00 | 50.59 | -0.97% | - |
| Jun 23, 2026 | 48.40 | 51.50 | 48.40 | 51.50 | 51.08 | 0.98% | - |
| Jun 22, 2026 | 48.80 | 51.00 | 48.00 | 51.00 | 50.59 | 0.99% | 90 |
| Jun 19, 2026 | 51.00 | 51.50 | 50.50 | 50.50 | 50.09 | - | 40 |
| Jun 18, 2026 | 50.00 | 51.50 | 50.00 | 50.50 | 50.09 | 1.00% | 50 |