Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 40.80
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:36Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.99% | - |
| Jun 1, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| May 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| May 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| May 27, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.49% | - |
| May 26, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.50% | - |
| May 25, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| May 22, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| May 21, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 3.59% | - |
| May 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.02% | - |
| May 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| May 18, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| May 15, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 2.12% | - |
| May 14, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | -1.53% | - |
| May 13, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.98 | 1.03% | - |
| May 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | -1.52% | - |
| May 11, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | - | - |
| May 8, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | -1.01% | - |
| May 7, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | - | - |
| May 6, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | 1.53% | - |
| May 5, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.98 | -2.00% | - |
| May 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | 0.50% | - |
| Apr 30, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.58 | -1.00% | - |
| Apr 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.98 | 0.50% | - |
| Apr 28, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 39.78 | 1.52% | - |
| Apr 27, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | - | - |
| Apr 24, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.18 | 4.23% | - |
| Apr 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.59 | -1.05% | - |
| Apr 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.99 | -1.04% | - |
| Apr 21, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.39 | -0.52% | - |
| Apr 20, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.58 | 2.65% | - |
| Apr 17, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.59 | 0.53% | - |
| Apr 16, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.39 | -0.53% | - |
| Apr 15, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.59 | - | - |
| Apr 14, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.59 | -0.53% | - |
| Apr 13, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.79 | -1.04% | - |
| Apr 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.19 | 3.23% | - |
| Apr 9, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.99 | 2.76% | - |
| Apr 8, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.00 | -0.55% | - |
| Apr 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.20 | 1.68% | - |
| Apr 2, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.60 | 1.13% | - |
| Apr 1, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.20 | 0.57% | - |
| Mar 31, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 1.73% | - |
| Mar 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.41 | -2.81% | - |
| Mar 27, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.40 | 0.56% | - |
| Mar 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.20 | 1.14% | - |
| Mar 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.81 | -0.57% | - |
| Mar 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.00 | 1.73% | - |
| Mar 23, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.41 | -1.14% | - |
| Mar 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.81 | 0.57% | - |