Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 38.60
+1.60 (4.32%)
Last updated: Jan 28, 2026, 11:11 AM CET
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.23% | - |
| Dec 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.22% | - |
| Dec 3, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Dec 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Dec 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% | - |
| Nov 28, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Nov 27, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Nov 26, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Nov 25, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 24, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -3.11% | - |
| Nov 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Nov 19, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.32% | - |
| Nov 17, 2025 | 31.40 | 32.40 | 31.40 | 32.40 | 32.40 | 4.52% | 1,201 |