Bank First Corporation (FRA:42H)
Germany
· Delayed Price · Currency is EUR 111.00
0.00 (0.00%)
At close: Dec 5, 2025
Bank First Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Dec 3, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Dec 2, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Dec 1, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 27, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Nov 26, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 25, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Nov 24, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 3.88% | - |
| Nov 21, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.90% | - |
| Nov 20, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.96% | - |
| Nov 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Nov 18, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Nov 17, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Nov 14, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -1.85% | - |
| Nov 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Nov 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Nov 11, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.94% | - |
| Nov 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Nov 7, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Nov 6, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 1.90% | - |
| Nov 5, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 4, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Nov 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Oct 31, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Oct 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -4.46% | - |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 28, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 1.82% | - |
| Oct 24, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Oct 23, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Oct 22, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 2.83% | - |
| Oct 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 2.91% | - |
| Oct 20, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Oct 17, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -8.11% | - |
| Oct 16, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Oct 15, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 5.45% | - |
| Oct 14, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0.92% | - |
| Oct 13, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Oct 10, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -1.77% | - |
| Oct 9, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 8, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - | - |
| Oct 7, 2025 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 3.67% | - |
| Oct 6, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 3.81% | - |
| Oct 3, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.94% | - |
| Oct 2, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - | - |
| Oct 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.98% | - |
| Sep 30, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -3.77% | - |
| Sep 29, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - | - |
| Sep 26, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.95% | - |
| Sep 25, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | - |
| Sep 24, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -1.87% | - |
| Sep 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.62 | -0.93% | - |
| Sep 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | -0.92% | - |
| Sep 19, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | 2.83% | - |
| Sep 18, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.62 | 1.92% | - |
| Sep 17, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.63 | -1.89% | - |
| Sep 16, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 105.62 | -1.85% | - |
| Sep 15, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | - | - |
| Sep 12, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | -0.92% | - |
| Sep 11, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | - | - |
| Sep 10, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | -0.91% | - |
| Sep 9, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | 0.92% | - |
| Sep 8, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | -0.91% | - |
| Sep 5, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | 0.92% | - |
| Sep 4, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | -0.91% | - |
| Sep 3, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | -0.90% | - |
| Sep 2, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.60 | 1.83% | - |
| Sep 1, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | -1.80% | - |
| Aug 29, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.60 | - | - |
| Aug 28, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 110.60 | -0.89% | - |
| Aug 27, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.60 | 1.82% | - |
| Aug 26, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | 1.85% | - |
| Aug 25, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | 2.86% | - |
| Aug 22, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.63 | 0.96% | - |
| Aug 21, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.63 | - | - |
| Aug 20, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.63 | -0.95% | - |
| Aug 19, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.63 | 2.94% | - |
| Aug 18, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.64 | -2.86% | - |
| Aug 15, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.63 | - | - |
| Aug 14, 2025 | 105.00 | 105.00 | 105.00 | 105.00 | 104.63 | 1.94% | - |
| Aug 13, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.63 | 3.00% | - |
| Aug 12, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.64 | 1.01% | - |
| Aug 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.65 | - | - |
| Aug 8, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 98.65 | -1.00% | - |
| Aug 7, 2025 | 100.00 | 100.00 | 100.00 | 100.00 | 99.64 | -0.99% | - |
| Aug 6, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | -0.98% | - |
| Aug 5, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 101.64 | 0.99% | - |
| Aug 4, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 100.64 | -1.94% | - |
| Aug 1, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 102.63 | -0.96% | - |
| Jul 31, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 103.63 | -2.80% | - |
| Jul 30, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.62 | -0.93% | - |
| Jul 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | 0.93% | - |
| Jul 28, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 106.62 | -1.83% | - |
| Jul 25, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 108.61 | -2.68% | - |
| Jul 24, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 111.60 | 1.82% | - |
| Jul 23, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 109.61 | 1.85% | - |
| Jul 22, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | - | - |
| Jul 21, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | - | - |
| Jul 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 107.61 | 3.85% | - |