Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 47.00
+1.60 (3.52%)
Last updated: Oct 23, 2026, 8:10 AM CEST
FRA:36Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.52% | 27 |
| Oct 22, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Oct 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Oct 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Oct 19, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Oct 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Oct 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Oct 14, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.30% | - |
| Oct 13, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Oct 12, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Oct 9, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | - |
| Oct 8, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Oct 7, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Oct 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Oct 5, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 2.60% | - |
| Oct 2, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Oct 1, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Sep 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.43% | - |
| Sep 29, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.86% | - |
| Sep 28, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 25, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Sep 24, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Sep 23, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Sep 22, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 21, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Sep 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Sep 15, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |
| Sep 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.43% | - |
| Sep 11, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Sep 10, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Sep 9, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.29% | - |
| Sep 8, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Sep 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Sep 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Sep 3, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.77% | - |
| Sep 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Sep 1, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Aug 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Aug 28, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.44% | - |
| Aug 27, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.89% | - |
| Aug 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Aug 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Aug 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.90% | - |
| Aug 21, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Aug 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Aug 19, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Aug 18, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -1.72% | - |
| Aug 17, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - | - |