The Bank of N.T. Butterfield & Son Limited (FRA:4IK)
Germany · Delayed Price · Currency is EUR 47.80
-1.60 (-3.24%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:4IK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | - | -1.22% | - |
| 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% | - |
| Apr 16, 2026 | 46.20 | 47.20 | 46.20 | 47.20 | 46.77 | 0.43% | - |
| Apr 15, 2026 | 46.80 | 47.20 | 46.80 | 47.00 | 46.58 | -0.84% | - |
| Apr 14, 2026 | 46.80 | 47.40 | 46.80 | 47.40 | 46.97 | 0.42% | - |
| Apr 13, 2026 | 46.80 | 47.20 | 46.60 | 47.20 | 46.77 | 0.43% | - |
| Apr 10, 2026 | 47.20 | 47.20 | 47.00 | 47.00 | 46.58 | -1.26% | - |
| Apr 9, 2026 | 46.60 | 47.60 | 46.60 | 47.60 | 47.17 | 1.28% | - |
| Apr 8, 2026 | 45.80 | 47.20 | 45.80 | 47.00 | 46.58 | 1.73% | - |
| Apr 7, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 45.78 | 1.32% | - |
| Apr 2, 2026 | 44.80 | 45.60 | 44.20 | 45.60 | 45.19 | 0.88% | - |
| Apr 1, 2026 | 44.20 | 45.40 | 44.20 | 45.20 | 44.79 | 1.35% | - |
| Mar 31, 2026 | 44.00 | 44.80 | 44.00 | 44.60 | 44.20 | - | - |
| Mar 30, 2026 | 44.20 | 44.60 | 43.80 | 44.60 | 44.20 | 0.90% | - |
| Mar 27, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.80 | -0.90% | - |
| Mar 26, 2026 | 43.80 | 44.60 | 43.80 | 44.60 | 44.20 | - | - |
| Mar 25, 2026 | 43.60 | 44.60 | 43.60 | 44.60 | 44.20 | 0.90% | - |
| Mar 24, 2026 | 44.00 | 44.40 | 43.80 | 44.20 | 43.80 | -0.45% | - |
| Mar 23, 2026 | 43.40 | 44.60 | 43.40 | 44.40 | 44.00 | 1.83% | - |