Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:G4RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | - | 109 |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Mar 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 3.14% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -4.79% | - |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Mar 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | -4.09% | 150 |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.79% | - |
| Mar 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 4.35% | - |
| Mar 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Mar 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.61% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 2.47% | - |
| Mar 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -4.71% | - |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.58% | - |
| Mar 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | 110 |
| Feb 27, 2026 | 35.60 | 35.60 | 34.20 | 34.20 | 34.20 | -5.52% | 80 |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | 10 |
| Feb 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.66% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.69% | - |
| 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% | - |