Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 35.60
-0.60 (-1.66%)
At close: Feb 20, 2026
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 19, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 36.20 | 1.12% | 52 |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Feb 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -3.21% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | 100 |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -4.69% | - |
| Feb 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Feb 10, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Feb 9, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.07% | 124 |
| Feb 6, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | 100 |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.52% | - |
| Feb 4, 2026 | 38.80 | 40.20 | 38.80 | 39.80 | 39.80 | 5.85% | 162 |
| Feb 3, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Feb 2, 2026 | 35.60 | 37.00 | 35.60 | 37.00 | 37.00 | -1.60% | 2 |
| Jan 30, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.09% | - |
| Jan 29, 2026 | 37.80 | 38.80 | 37.80 | 38.80 | 38.80 | 0.52% | 19 |
| Jan 28, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 4.32% | 110 |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| Jan 26, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jan 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jan 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 5.92% | - |
| Jan 21, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Jan 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Jan 19, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Jan 16, 2026 | 34.00 | 34.20 | 34.00 | 34.00 | 34.00 | -2.86% | 1,093 |
| Jan 15, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Jan 14, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Jan 12, 2026 | 33.80 | 35.80 | 33.80 | 35.80 | 35.80 | 4.07% | 190 |
| Jan 9, 2026 | 34.40 | 35.20 | 34.40 | 34.40 | 34.40 | 2.38% | 120 |
| Jan 8, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jan 7, 2026 | 33.80 | 34.80 | 33.80 | 34.20 | 34.20 | 0.59% | 235 |
| Jan 6, 2026 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 4.94% | 55 |
| Jan 5, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Jan 2, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | 3.14% | 6 |
| Dec 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 29, 2025 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 4 |
| Dec 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Dec 22, 2025 | 31.80 | 32.80 | 31.80 | 32.80 | 32.80 | - | 372 |
| Dec 19, 2025 | 31.60 | 32.80 | 31.60 | 32.80 | 32.80 | 1.86% | 212 |
| Dec 18, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 0.63% | 262 |
| Dec 17, 2025 | 31.40 | 32.40 | 31.40 | 32.00 | 32.00 | -1.84% | 730 |
| Dec 16, 2025 | 32.00 | 32.60 | 32.00 | 32.60 | 32.60 | -4.12% | 350 |
| Dec 15, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 5.59% | 725 |
| Dec 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Dec 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Dec 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.27% | - |
| Dec 9, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Dec 8, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -4.27% | - |