Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 31.20
-0.20 (-0.64%)
At close: Dec 1, 2025
Origin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.63% | - |
| Nov 25, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.65% | - |
| Nov 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 4.08% | - |
| Nov 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Nov 20, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Nov 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Nov 18, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Nov 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Nov 14, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.99% | - |
| Nov 13, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -1.31% | - |
| Nov 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | 0.66% | - |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -0.65% | - |
| Nov 10, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | 1.32% | - |
| Nov 7, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -1.31% | - |
| Nov 6, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.47 | 2.68% | - |
| Nov 5, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | - | - |
| Nov 4, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | - | - |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | -0.67% | - |
| Oct 31, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | 1.35% | - |
| Oct 30, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | -0.67% | - |
| Oct 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 1.36% | - |
| Oct 28, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | 2.80% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 2.14% | - |
| Oct 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | -4.11% | - |
| Oct 23, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - | - |
| Oct 22, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | 1.39% | - |
| Oct 21, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | 2.86% | - |
| Oct 20, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.88 | 2.19% | - |
| Oct 17, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.28 | -4.86% | - |
| Oct 16, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.68 | -2.70% | - |
| Oct 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 3.50% | - |
| Oct 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.48 | 1.42% | - |
| Oct 13, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.08 | -4.73% | - |
| Oct 10, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | - | - |
| Oct 9, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | -0.67% | - |
| Oct 8, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | 0.68% | - |
| Oct 7, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.47 | 1.37% | - |
| Oct 6, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | - | - |
| Oct 3, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | 0.69% | - |
| Oct 2, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.88 | -0.68% | - |
| Oct 1, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.08 | -0.68% | - |
| Sep 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.27 | -1.34% | - |
| Sep 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | -0.67% | - |
| Sep 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.87 | 0.67% | - |
| Sep 25, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | - | - |
| Sep 24, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.67 | -1.32% | - |
| Sep 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | - | - |