Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 32.00
+0.20 (0.63%)
Last updated: Dec 1, 2025, 8:12 AM CET
Banco de Chile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.13% | - |
| Nov 13, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.91% | - |
| Nov 12, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 11, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Nov 10, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.90% | 193 |
| Nov 7, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 2.00% | - |
| Nov 5, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.60% | - |
| Nov 4, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 3, 2025 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 3.36% | 65 |
| Oct 31, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Oct 30, 2025 | 29.20 | 29.60 | 29.20 | 29.60 | 29.60 | 0.68% | 50 |
| Oct 29, 2025 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | 400 |
| Oct 28, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Oct 27, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 4.96% | 215 |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Oct 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Oct 22, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Oct 21, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 3.62% | 150 |
| Oct 20, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Oct 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Oct 16, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.03% | - |
| Oct 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 75 |
| Oct 14, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Oct 13, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.26% | - |
| Oct 10, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Oct 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.15% | - |
| Oct 8, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Oct 7, 2025 | 25.80 | 26.40 | 25.80 | 26.40 | 26.40 | 2.33% | 198 |
| Oct 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Oct 3, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -2.34% | - |
| Oct 2, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Oct 1, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Sep 30, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.08% | - |
| Sep 29, 2025 | 25.20 | 26.00 | 25.20 | 26.00 | 26.00 | 0.78% | 48 |
| Sep 26, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | 156 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 3.23% | - |
| Sep 23, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |