Horizon Bancorp, Inc. (FRA:4WC)
Germany · Delayed Price · Currency is EUR 15.80
-0.90 (-5.39%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:4WC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | - | -4.79% | - |
| Aug 25, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.70 | 11.33% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -6.83% | - |
| Aug 21, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 3.21% | - |
| Aug 20, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | -9.83% | - |
| Aug 19, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.30 | 2.37% | - |
| Aug 18, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.90 | - | - |
| Aug 17, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | -0.59% | - |
| Aug 14, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -0.58% | - |
| Aug 13, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | - | - |
| Aug 12, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | - | - |
| Aug 11, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 0.59% | - |
| Aug 10, 2026 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | - |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.20% | - |
| Aug 6, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Aug 5, 2026 | 17.10 | 17.50 | 17.10 | 17.50 | 17.50 | 8.02% | - |
| Aug 4, 2026 | 17.20 | 17.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Aug 3, 2026 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jul 31, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | -4.52% | - |
| Jul 30, 2026 | 17.20 | 17.70 | 17.20 | 17.70 | 17.70 | -0.56% | - |
| Jul 29, 2026 | 17.30 | 17.80 | 17.30 | 17.80 | 17.80 | 8.54% | - |
| Jul 28, 2026 | 17.00 | 17.00 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Jul 27, 2026 | 16.70 | 17.40 | 16.70 | 17.40 | 17.40 | 3.57% | - |
| Jul 24, 2026 | 16.70 | 16.80 | 16.70 | 16.80 | 16.80 | 9.80% | - |
| Jul 23, 2026 | 16.80 | 16.80 | 15.30 | 15.30 | 15.30 | -11.56% | - |
| Jul 22, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 1.17% | - |
| Jul 21, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | 1.18% | - |
| Jul 20, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - | - |
| Jul 17, 2026 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | -0.59% | - |
| Jul 16, 2026 | 16.50 | 17.00 | 16.40 | 17.00 | 17.00 | 11.11% | - |
| Jul 15, 2026 | 16.30 | 16.30 | 15.30 | 15.30 | 15.30 | -10.00% | - |
| Jul 14, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 8.28% | - |
| Jul 13, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Jul 10, 2026 | 16.20 | 16.20 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jul 9, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Jul 8, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jul 7, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.70 | -5.42% | - |
| Jul 6, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 1.22% | - |
| Jul 3, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Jul 2, 2026 | 17.10 | 17.10 | 16.80 | 16.80 | 16.80 | 2.07% | - |
| Jul 1, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.46 | -0.60% | - |
| Jun 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.56 | -3.47% | - |
| Jun 29, 2026 | 16.90 | 17.30 | 16.90 | 17.30 | 17.15 | 12.34% | - |
| Jun 26, 2026 | 16.50 | 16.50 | 15.40 | 15.40 | 15.27 | -1.91% | - |
| Jun 25, 2026 | 16.60 | 16.60 | 15.70 | 15.70 | 15.57 | 0.64% | - |
| Jun 24, 2026 | 16.50 | 16.50 | 15.60 | 15.60 | 15.47 | -6.02% | - |
| Jun 23, 2026 | 16.10 | 16.60 | 16.10 | 16.60 | 16.46 | - | 70 |
| Jun 22, 2026 | 16.00 | 16.60 | 16.00 | 16.60 | 16.46 | 3.75% | - |
| Jun 19, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.86 | -3.61% | - |
| Jun 18, 2026 | 15.90 | 16.60 | 15.90 | 16.60 | 16.46 | 1.84% | - |