Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 32.00
+0.40 (1.27%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:G4RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.86% | - |
| Jun 1, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| May 29, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| May 28, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| May 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| May 26, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| May 25, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| May 22, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| May 21, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.87% | - |
| May 20, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| May 19, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 1.32% | - |
| May 18, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | - |
| May 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 4.76% | - |
| May 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | - |
| May 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | - |
| May 12, 2026 | 29.80 | 30.40 | 29.80 | 30.40 | 30.40 | 0.66% | 53 |
| May 11, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | - |
| May 8, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -3.16% | - |
| May 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| May 6, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| May 5, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| May 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Apr 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | - |
| Apr 29, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.62% | - |
| Apr 28, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Apr 27, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Apr 24, 2026 | 32.20 | 33.00 | 32.20 | 33.00 | 33.00 | 1.85% | 277 |
| Apr 23, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Apr 22, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -4.62% | - |
| Apr 21, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Apr 20, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 2.96% | - |
| Apr 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Apr 16, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Apr 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | - |
| Apr 14, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Apr 13, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Apr 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.88% | - |
| Apr 9, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Apr 8, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Apr 7, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.63% | - |
| Apr 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Apr 1, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Mar 31, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.65% | - |
| Mar 30, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.64% | - |
| Mar 27, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 31.96 | - | 109 |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 31.96 | 1.83% | - |
| Mar 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.39 | - | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.39 | 3.14% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.43 | -4.79% | - |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 31.96 | 1.21% | - |