Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 35.60
+0.20 (0.56%)
At close: Mar 27, 2026
FRA:36Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Mar 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Mar 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.14% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 18, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Mar 17, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 16, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Mar 13, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Mar 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Mar 11, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Mar 9, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Mar 6, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Mar 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 27 |
| Mar 4, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Mar 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -3.31% | - |
| Feb 27, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Feb 26, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 2.26% | - |
| Feb 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -3.80% | - |
| Feb 23, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| 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% | - |