Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 39.40
+0.80 (2.07%)
Last updated: Apr 24, 2026, 8:02 AM CET
FRA:36Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | - | 4.23% | - |
| Apr 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Apr 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.04% | - |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.65% | - |
| Apr 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Apr 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.53% | - |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Apr 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 3.23% | - |
| Apr 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.76% | - |
| Apr 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Apr 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Apr 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Apr 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Mar 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -2.81% | - |
| 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% | - |