Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 33.20
0.00 (0.00%)
Last updated: Sep 9, 2025, 8:00 AM CET
Origin Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 8, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 4, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 2, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Sep 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Aug 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Aug 28, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | - | - |
| Aug 27, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | - | 1.84% | - |
| Aug 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | - |
| Aug 25, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 2.52% | - |
| Aug 22, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 0.63% | - |
| Aug 21, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 19, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 18, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.25% | - |
| Aug 15, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Aug 14, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2.56% | - |
| Aug 13, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1.96% | - |
| Aug 12, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Aug 11, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | - | - |
| Aug 8, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | - | -1.29% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | - |
| Aug 4, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -3.73% | - |
| Aug 1, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -1.23% | - |
| Jul 31, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | - |
| Jul 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | - |
| Jul 29, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 0.62% | - |
| Jul 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | - | - |
| Jul 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | - | - |
| Jul 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.61% | - |
| Jul 23, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | -0.61% | - |
| Jul 22, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | - | - |
| Jul 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | - | - |
| Jul 18, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 2.50% | - |
| Jul 17, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 16, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -1.23% | - |
| Jul 15, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | 1.89% | - |
| Jul 14, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | -0.62% | - |
| Jul 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 10, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 8, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 7, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 0.63% | - |
| Jul 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | - | 1.27% | - |
| Jul 3, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 0.64% | - |
| Jul 2, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 1.96% | - |