Horizon Bancorp, Inc. (FRA:4WC)
Germany · Delayed Price · Currency is EUR 16.50
-0.20 (-1.20%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4WC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.90 | 17.00 | 16.50 | 16.50 | 16.50 | -1.20% | 70 |
| Oct 22, 2026 | 16.60 | 16.70 | 16.60 | 16.70 | 16.70 | 1.21% | - |
| Oct 21, 2026 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 6.45% | - |
| Oct 20, 2026 | 16.30 | 16.30 | 15.50 | 15.50 | 15.50 | -4.91% | - |
| Oct 19, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Oct 16, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Oct 15, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Oct 14, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 13, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Oct 12, 2026 | 16.30 | 16.30 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Oct 9, 2026 | 16.50 | 16.50 | 15.70 | 15.70 | 15.70 | -2.48% | - |
| Oct 8, 2026 | 16.40 | 16.40 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Oct 7, 2026 | 16.30 | 16.40 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Oct 6, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Oct 5, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Oct 2, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 9.58% | - |
| Oct 1, 2026 | 15.80 | 15.80 | 15.20 | 15.20 | 15.06 | 0.66% | - |
| Sep 30, 2026 | 15.80 | 15.80 | 15.10 | 15.10 | 14.96 | -3.21% | - |
| Sep 29, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.45 | - | - |
| Sep 28, 2026 | 16.10 | 16.10 | 15.60 | 15.60 | 15.45 | -1.27% | - |
| Sep 25, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.65 | 2.60% | - |
| Sep 24, 2026 | 15.90 | 15.90 | 15.40 | 15.40 | 15.26 | -1.28% | - |
| Sep 23, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.45 | -2.50% | - |
| Sep 22, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.85 | - | - |
| Sep 21, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.85 | 1.27% | - |
| Sep 18, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.65 | -2.47% | - |
| Sep 17, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.05 | 0.62% | - |
| Sep 16, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.95 | 0.62% | - |
| Sep 15, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 15.85 | 1.91% | - |
| Sep 14, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.55 | 1.29% | - |
| Sep 11, 2026 | 16.20 | 16.20 | 15.50 | 15.50 | 15.36 | -1.27% | - |
| Sep 10, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.55 | -3.09% | - |
| Sep 9, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.05 | -2.41% | - |
| Sep 8, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.44 | 1.84% | - |
| Sep 7, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.15 | 3.16% | - |
| Sep 4, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.65 | -3.66% | - |
| Sep 3, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.25 | 6.49% | - |
| Sep 2, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.26 | 0.65% | - |
| Sep 1, 2026 | 15.90 | 15.90 | 15.30 | 15.30 | 15.16 | -3.77% | - |
| Aug 31, 2026 | 16.00 | 16.00 | 15.90 | 15.90 | 15.75 | -3.64% | - |
| Aug 28, 2026 | 15.90 | 16.50 | 15.90 | 16.50 | 16.35 | 8.55% | - |
| Aug 27, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.06 | -3.80% | - |
| Aug 26, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.65 | -5.39% | - |
| Aug 25, 2026 | 16.10 | 16.70 | 16.10 | 16.70 | 16.54 | 11.33% | - |
| Aug 24, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 14.86 | -6.83% | - |
| Aug 21, 2026 | 15.90 | 16.10 | 15.90 | 16.10 | 15.95 | 3.21% | - |
| Aug 20, 2026 | 16.00 | 16.00 | 15.60 | 15.60 | 15.45 | -9.83% | - |
| Aug 19, 2026 | 16.60 | 17.30 | 16.60 | 17.30 | 17.14 | 2.37% | - |
| Aug 18, 2026 | 16.70 | 16.90 | 16.70 | 16.90 | 16.74 | - | - |
| Aug 17, 2026 | 16.90 | 16.90 | 16.80 | 16.90 | 16.74 | -0.59% | - |