Banco de Chile (FRA:G4RA)
Germany · Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:G4RA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -7.78% | - |
| Mar 27, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 32.18 | - | 109 |
| Mar 26, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.18 | 1.83% | - |
| Mar 25, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.60 | - | - |
| Mar 24, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.60 | 3.14% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.64 | -4.79% | - |
| Mar 20, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.18 | 1.21% | - |
| Mar 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 31.79 | -0.60% | - |
| Mar 18, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.98 | - | - |
| Mar 17, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.98 | 1.84% | - |
| Mar 16, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 31.41 | 1.88% | - |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.83 | -2.44% | - |
| Mar 12, 2026 | 34.20 | 34.20 | 32.80 | 32.80 | 31.60 | -4.09% | 150 |
| Mar 11, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 32.95 | 1.79% | - |
| Mar 10, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 32.37 | 4.35% | - |
| Mar 9, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.02 | 0.63% | - |
| Mar 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.83 | -3.61% | - |
| Mar 5, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 31.98 | 2.47% | - |
| Mar 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.21 | -4.71% | - |
| Mar 3, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 32.75 | -0.58% | - |
| Mar 2, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 32.95 | - | 110 |
| Feb 27, 2026 | 35.60 | 35.60 | 34.20 | 34.20 | 32.95 | -5.52% | 80 |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.87 | 1.12% | 10 |
| Feb 25, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.49 | 0.56% | - |
| Feb 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.30 | -1.66% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.87 | 1.69% | - |
| Feb 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.30 | -1.66% | - |
| Feb 19, 2026 | 35.60 | 36.20 | 35.60 | 36.20 | 34.87 | 1.12% | 52 |
| Feb 18, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 34.49 | -1.10% | - |
| Feb 17, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.87 | -3.21% | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.03 | 2.19% | 100 |
| Feb 13, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.26 | -4.69% | - |
| Feb 12, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 36.99 | 3.23% | - |
| Feb 11, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.84 | -1.06% | - |