Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Bar Harbor Bankshares Inc (42K.F)

Compare
25.20
+0.80
+(3.28%)
At close: April 17 at 8:03:52 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202525.2025.2025.2025.2025.20-
Apr 16, 202524.4024.4024.4024.4024.40-
Apr 15, 202524.2024.2024.2024.2024.20-
Apr 14, 202524.2024.2024.2024.2024.20-
Apr 11, 202524.2024.2024.2024.2024.20-
Apr 10, 202526.2026.2026.2026.2026.20-
Apr 9, 202524.8024.8024.8024.8024.80-
Apr 8, 202525.8025.8025.8025.8025.80-
Apr 7, 202523.6023.6023.6023.6023.60-
Apr 4, 202524.8024.8024.8024.8024.80-
Apr 3, 202526.4026.4026.4026.4026.40-
Apr 2, 202527.4027.4027.4027.4027.40-
Apr 1, 202527.2027.2027.2027.2027.20-
Mar 31, 202527.2027.2027.2027.2027.20-
Mar 28, 202528.0028.0028.0028.0028.00-
Mar 27, 202527.8027.8027.8027.8027.80-
Mar 26, 202528.0028.0028.0028.0028.00-
Mar 25, 202528.6028.6028.6028.6028.60-
Mar 24, 202527.4027.4027.4027.4027.40-
Mar 21, 202527.8027.8027.8027.8027.80-
Mar 20, 202528.2028.2028.2028.2028.20-
Mar 19, 202527.4027.4027.4027.4027.40-
Mar 18, 202527.8027.8027.8027.8027.80-
Mar 17, 202527.6027.6027.6027.6027.60-
Mar 14, 202527.4027.4027.4027.4027.40-
Mar 13, 202527.2027.2027.2027.2027.20-
Mar 12, 202526.8026.8026.8026.8026.80-
Mar 11, 202527.0027.0027.0027.0027.00-
Mar 10, 202527.8027.8027.8027.8027.80-
Mar 7, 202528.2028.2028.2028.2028.20-
Mar 6, 202528.2028.2028.2028.2028.20-
Mar 5, 202529.0029.0029.0029.0029.00-
Mar 4, 202531.0031.0031.0031.0031.00-
Mar 3, 202531.0031.0031.0031.0031.00-
Feb 28, 202530.8030.8030.8030.8030.80-
Feb 27, 202530.6030.6030.6030.6030.60-
Feb 26, 202530.8030.8030.8030.8030.80-
Feb 25, 202530.2030.2030.2030.2030.20-
Feb 24, 202530.6030.6030.6030.6030.60-
Feb 21, 202531.4031.4031.4031.4031.40-
Feb 20, 2025 0.26055002 Dividend
Feb 20, 202531.4031.4031.4031.4031.40-
Feb 19, 202531.6031.6031.6031.6031.30-
Feb 18, 202531.2031.2031.2031.2030.90-
Feb 17, 202531.2031.2031.2031.2030.90-
Feb 14, 202531.2031.2031.2031.2030.90-
Feb 13, 202531.0031.0031.0031.0030.71-
Feb 12, 202531.8031.8031.8031.8031.50-
Feb 11, 202530.8030.8030.8030.8030.51-
Feb 10, 202531.2031.2031.2031.2030.90-
Feb 7, 202531.6031.6031.6031.6031.30-
Feb 6, 202531.0031.0031.0031.0030.71-
Feb 5, 202530.2030.2030.2030.2029.91-
Feb 4, 202530.0030.0030.0030.0029.72-
Feb 3, 202529.8029.8029.8029.8029.52-
Jan 31, 202530.8030.8030.8030.8030.51-
Jan 30, 202530.4030.4030.4030.4030.11-
Jan 29, 202530.2030.2030.2030.2029.91-
Jan 28, 202530.2030.2030.2030.2029.91-
Jan 27, 202528.8028.8028.8028.8028.53-
Jan 24, 202529.4029.4029.4029.4029.12-
Jan 23, 202529.2029.2029.2029.2028.92-
Jan 22, 202530.4030.4030.4030.4030.11-
Jan 21, 202529.6029.6029.6029.6029.32-
Jan 20, 202529.8029.8029.8029.8029.52-
Jan 17, 202530.0030.0030.0030.0029.72-
Jan 16, 202530.2030.2030.2030.2029.91-
Jan 15, 202529.6029.6029.6029.6029.32-
Jan 14, 202529.0029.0029.0029.0028.72-
Jan 13, 202528.0028.0028.0028.0027.73-
Jan 10, 202528.8028.8028.8028.8028.53-
Jan 9, 202528.8028.8028.8028.8028.53-
Jan 8, 202528.8028.8028.8028.8028.53-
Jan 7, 202528.8028.8028.8028.8028.53-
Jan 6, 202529.0029.0029.0029.0028.72-
Jan 3, 202529.0029.0029.0029.0028.72-
Jan 2, 202529.4029.4029.4029.4029.12-
Dec 30, 202428.8028.8028.8028.8028.53-
Dec 27, 202429.4029.4029.4029.4029.12-
Dec 23, 202430.2030.2030.2030.2029.91-
Dec 20, 202430.0030.0030.0030.0029.72-
Dec 19, 202430.6030.6030.6030.6030.31-
Dec 18, 202432.2032.2032.2032.2031.89-
Dec 17, 202432.4032.4032.4032.4032.09-
Dec 16, 202432.4032.4032.4032.4032.09-
Dec 13, 202433.2033.2033.2033.2032.88-
Dec 12, 202433.2033.2033.2033.2032.88-
Dec 11, 202432.8032.8032.8032.8032.49-
Dec 10, 202432.8032.8032.8032.8032.49-
Dec 9, 202433.4033.4033.4033.4033.08-
Dec 6, 202433.4033.4033.4033.4033.08-
Dec 5, 202434.0034.0034.0034.0033.68-
Dec 4, 202433.6033.6033.6033.6033.28-
Dec 3, 202434.2034.2034.2034.2033.88-
Dec 2, 202434.0034.0034.0034.0033.68-
Nov 29, 202434.0034.0034.0034.0033.68-
Nov 28, 202434.0034.0034.0034.0033.68-
Nov 27, 202434.0034.0034.0034.0033.68-
Nov 26, 202434.0034.0034.0034.0033.68-
Nov 25, 202434.4034.4034.4034.4034.07-
Nov 22, 202433.8033.8033.8033.8033.48-
Nov 21, 202432.8032.8032.8032.8032.49-
Nov 20, 202432.8032.8032.8032.8032.49-
Nov 19, 202432.8032.8032.8032.8032.49-
Nov 18, 202433.6033.6033.6033.6033.28-
Nov 15, 202433.4033.4033.4033.4033.08-
Nov 14, 2024 0.26055002 Dividend
Nov 14, 202433.4033.4033.4033.4033.08-
Nov 13, 202433.6033.6033.6033.6032.98-
Nov 12, 202435.0035.6035.0035.6034.9593
Nov 11, 202434.2034.2034.2034.2033.57-
Nov 8, 202433.0033.0033.0033.0032.39-
Nov 7, 202435.4035.4035.4035.4034.75-
Nov 6, 202430.4030.4030.4030.4029.84-
Nov 5, 202429.0029.0029.0029.0028.47-
Nov 4, 202429.0029.0029.0029.0028.47-
Nov 1, 202429.8029.8029.8029.8029.2549
Oct 31, 202430.2030.2030.2030.2029.65-
Oct 30, 202430.2030.2030.2030.2029.65-
Oct 29, 202430.2030.2030.2030.2029.65-
Oct 28, 202430.0030.0030.0030.0029.45-
Oct 25, 202430.2030.2030.2030.2029.65-
Oct 24, 202430.4030.4030.4030.4029.84-
Oct 23, 202428.0028.0028.0028.0027.49-
Oct 22, 202427.4027.4027.4027.4026.90-
Oct 21, 202428.0028.0028.0028.0027.49-
Oct 18, 202429.2029.2029.2029.2028.66-
Oct 17, 202428.8028.8028.8028.8028.27-
Oct 16, 202428.0028.0028.0028.0027.49-
Oct 15, 202427.6027.6027.6027.6027.09-
Oct 14, 202427.2027.2027.2027.2026.70-
Oct 11, 202426.4026.4026.4026.4025.92-
Oct 10, 202426.6026.6026.6026.6026.11-
Oct 9, 202426.2026.2026.2026.2025.72-
Oct 8, 202426.2026.2026.2026.2025.72-
Oct 7, 202426.4026.4026.4026.4025.92-
Oct 4, 202426.0026.0026.0026.0025.52-
Oct 3, 202426.2026.2026.2026.2025.72-
Oct 2, 202426.4026.4026.4026.4025.92-
Oct 1, 202427.4027.4027.4027.4026.90-
Sep 30, 202426.8026.8026.8026.8026.31-
Sep 27, 202426.8026.8026.8026.8026.31-
Sep 26, 202427.0027.0027.0027.0026.50-
Sep 25, 202427.0027.0027.0027.0026.50-
Sep 24, 202427.4027.4027.4027.4026.90-
Sep 23, 202428.0028.0028.0028.0027.49-
Sep 20, 202429.4029.4029.4029.4028.86-
Sep 19, 202428.8028.8028.8028.8028.27-
Sep 18, 202428.4028.4028.4028.4027.88-
Sep 17, 202427.8027.8027.8027.8027.29-
Sep 16, 202427.6027.6027.6027.6027.09-
Sep 13, 202427.0027.0027.0027.0026.50-
Sep 12, 202427.2027.2027.2027.2026.70-
Sep 11, 202427.0027.0027.0027.0026.50-
Sep 10, 202427.0027.0027.0027.0026.50-
Sep 9, 202427.0027.0027.0027.0026.50-
Sep 6, 202427.4027.4027.4027.4026.90-
Sep 5, 202428.0028.0028.0028.0027.49-
Sep 4, 202428.0028.0028.0028.0027.49-
Sep 3, 202428.8028.8028.8028.8028.27-
Sep 2, 202428.8028.8028.8028.8028.27-
Aug 30, 202428.6028.6028.6028.6028.08-
Aug 29, 202428.4028.4028.4028.4027.88-
Aug 28, 202428.0028.0028.0028.0027.49-
Aug 27, 202428.2028.2028.2028.2027.68-
Aug 26, 202428.4028.4028.4028.4027.88-
Aug 23, 202426.8026.8026.8026.8026.31-
Aug 22, 202426.6026.6026.6026.6026.11-
Aug 21, 202426.4026.4026.4026.4025.92-
Aug 20, 202426.8026.8026.8026.8026.31-
Aug 19, 202426.4026.4026.4026.4025.92-
Aug 16, 202426.0026.0026.0026.0025.52-
Aug 15, 2024 0.26055002 Dividend
Aug 15, 202425.6025.6025.6025.6025.13-
Aug 14, 202425.8025.8025.8025.8025.03-
Aug 13, 202425.4025.4025.4025.4024.64-
Aug 12, 202426.2026.2026.2026.2025.42-
Aug 9, 202426.4026.4026.4026.4025.61-
Aug 8, 202425.8025.8025.8025.8025.03-
Aug 7, 202426.0026.0026.0026.0025.23-
Aug 6, 202425.8025.8025.8025.8025.03-
Aug 5, 202427.0027.0027.0027.0026.20-
Aug 2, 202428.2028.2028.2028.2027.36-
Aug 1, 202429.4030.0029.4030.0029.1150
Jul 31, 202429.6029.6029.6029.6028.72-
Jul 30, 202429.0029.0029.0029.0028.14-
Jul 29, 202430.0030.0030.0030.0029.11-
Jul 26, 202430.0030.0030.0030.0029.11-
Jul 25, 202429.2029.2029.2029.2028.33-
Jul 24, 202430.0030.0030.0030.0029.11-
Jul 23, 202429.0029.0029.0029.0028.14-
Jul 22, 202427.6027.6027.6027.6026.78-
Jul 19, 202427.8027.8027.8027.8026.97-
Jul 18, 202428.8028.8028.8028.8027.94-
Jul 17, 202428.2028.2028.2028.2027.36-
Jul 16, 202426.6026.6026.6026.6025.81-
Jul 15, 202425.8025.8025.8025.8025.03-
Jul 12, 202425.6025.6025.6025.6024.84-
Jul 11, 202424.2024.2024.2024.2023.48-
Jul 10, 202423.8023.8023.8023.8023.09-
Jul 9, 202423.6023.6023.6023.6022.90-
Jul 8, 202423.4023.4023.4023.4022.70-
Jul 5, 202424.0024.0024.0024.0023.29-
Jul 4, 202424.2024.2024.2024.2023.48-
Jul 3, 202424.6024.6024.6024.6023.87-
Jul 2, 202424.6024.6024.6024.6023.87-
Jul 1, 202424.6024.6024.6024.6023.87-
Jun 28, 202423.8023.8023.8023.8023.09-
Jun 27, 202423.4023.4023.4023.4022.70-
Jun 26, 202423.0023.0023.0023.0022.32-
Jun 25, 202423.0023.0023.0023.0022.32-
Jun 24, 202422.8022.8022.8022.8022.12-
Jun 21, 202423.6023.6023.6023.6022.90-
Jun 20, 202424.0024.0024.0024.0023.29-
Jun 19, 202424.0024.0024.0024.0023.29-
Jun 18, 202423.6023.6023.6023.6022.90-
Jun 17, 202423.4023.4023.4023.4022.70-
Jun 14, 202423.6023.6023.6023.6022.90-
Jun 13, 202423.6023.6023.6023.6022.90-
Jun 12, 202423.4023.4023.4023.4022.70-
Jun 11, 202423.4023.4023.4023.4022.70-
Jun 10, 202423.6023.6023.6023.6022.90-
Jun 7, 202423.6023.6023.6023.6022.90-
Jun 6, 202423.4023.4023.4023.4022.70-
Jun 5, 202423.0023.0023.0023.0022.32-
Jun 4, 202423.6023.6023.6023.6022.90-
Jun 3, 202424.0024.0024.0024.0023.29-
May 31, 202423.6023.6023.6023.6022.90-
May 30, 202423.0023.0023.0023.0022.32-
May 29, 202423.4023.4023.4023.4022.70-
May 28, 202423.6023.6023.6023.6022.90-
May 27, 202423.6023.6023.6023.6022.90-
May 24, 202423.6023.6023.6023.6022.90-
May 23, 202424.4024.4024.4024.4023.67-
May 22, 202424.6024.6024.6024.6023.87-
May 21, 202424.2024.2024.2024.2023.48-
May 20, 202425.2025.2025.2025.2024.45-
May 17, 202425.0025.0025.0025.0024.26-
May 16, 202424.4024.4024.4024.4023.67-
May 15, 2024 0.26055002 Dividend
May 15, 202423.8023.8023.8023.8023.09-
May 14, 202423.6023.6023.6023.6022.61-
May 13, 202424.4024.4024.4024.4023.37-
May 10, 202424.6024.6024.6024.6023.56-
May 9, 202424.2024.2024.2024.2023.18-
May 8, 202423.8023.8023.8023.8022.80-
May 7, 202424.4024.4024.4024.4023.37-
May 6, 202424.2024.2024.2024.2023.18-
May 3, 202424.0024.0024.0024.0022.99-
May 2, 202423.8023.8023.8023.8022.80-
Apr 30, 202423.6023.6023.6023.6022.61-
Apr 29, 202423.6023.6023.6023.6022.61-
Apr 26, 202423.8023.8023.8023.8022.80-
Apr 25, 202423.8023.8023.8023.8022.80-
Apr 24, 202423.4023.4023.4023.4022.42-
Apr 23, 202423.8023.8023.8023.8022.80-
Apr 22, 202423.8023.8023.8023.8022.80-
Apr 19, 202422.2022.2022.2022.2021.27-
Apr 18, 202422.2022.2022.2022.2021.27-
Apr 17, 202423.0023.0023.0023.0022.03-

Related Tickers

NIDB Northeast Indiana Bancorp, Inc.
17.70
+0.57%
 
PSBQ PSB Holdings, Inc.
24.85
+2.94%
 
QNBC QNB Corp.
34.90
-0.29%
 
PPBN Pinnacle Bankshares Corporation
30.15
0.00%
 
OVBC Ohio Valley Banc Corp.
37.47
+5.55%
 
SOMC Southern Michigan Bancorp, Inc.
18.44
0.00%
 
QNTO Quaint Oak Bancorp, Inc.
10.80
0.00%
 
FRAF Franklin Financial Services Corporation
37.60
+0.80%
 
FKYS First Keystone Corporation
16.80
0.00%
 
CZFS Citizens Financial Services, Inc.
55.91
0.00%