Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 36.80
0.00 (0.00%)
At close: Feb 20, 2026
Origin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 17, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Feb 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Feb 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% | - |
| Feb 12, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.67 | -1.60% | - |
| Feb 11, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.27 | -1.58% | - |
| Feb 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | - | - |
| Feb 9, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | -0.52% | - |
| Feb 6, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.07 | 0.53% | - |
| Feb 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.87 | 2.70% | - |
| Feb 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.87 | -0.54% | - |
| Feb 3, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.07 | 3.91% | - |
| Feb 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.68 | 1.13% | - |
| Jan 30, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.28 | 4.73% | - |
| Jan 29, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | - | - |
| Jan 28, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.68 | -0.59% | - |
| Jan 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.88 | - | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.88 | -4.49% | - |
| Jan 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.48 | 0.56% | - |
| Jan 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.28 | 5.36% | - |
| Jan 21, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | -2.33% | - |
| Jan 20, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.28 | - | - |
| Jan 19, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.28 | -0.58% | - |
| Jan 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.48 | 1.76% | - |
| Jan 15, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.88 | 1.80% | - |
| Jan 14, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | - | - |
| Jan 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | -0.60% | - |
| Jan 12, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | 0.60% | - |
| Jan 9, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.29 | 2.45% | - |
| Jan 8, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.49 | -0.61% | - |
| Jan 7, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | 1.23% | - |
| Jan 6, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.29 | 1.25% | - |
| Jan 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 0.63% | - |
| Jan 2, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | -1.24% | - |
| Dec 30, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | - | - |
| Dec 29, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.09 | -1.83% | - |
| Dec 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | - | - |
| Dec 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | -2.38% | - |
| Dec 19, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.48 | 1.20% | - |
| Dec 18, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | - | - |
| Dec 17, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.09 | 0.61% | - |
| Dec 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - | - |
| Dec 15, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | - | - |
| Dec 12, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 32.89 | 0.61% | - |
| Dec 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.69 | 3.14% | - |
| Dec 10, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.69 | -0.62% | - |
| Dec 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.89 | 1.27% | - |
| Dec 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.49 | -0.63% | - |