Origin Bancorp, Inc. (FRA:36Z)
Germany · Delayed Price · Currency is EUR 45.00
-0.20 (-0.44%)
At close: Aug 26, 2026
FRA:36Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 14, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 0.90% | - |
| Aug 13, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | 0.43% | - |
| Aug 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.98 | 1.76% | - |
| Aug 11, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.19 | -1.30% | - |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.79 | -0.86% | - |
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.18 | -1.28% | - |
| Aug 6, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -0.42% | - |
| Aug 5, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | - | - |
| Aug 4, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 46.98 | 0.43% | - |
| Aug 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | - | - |
| Jul 31, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.78 | -1.26% | - |
| Jul 30, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.38 | -0.83% | - |
| Jul 29, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.78 | 2.56% | - |
| Jul 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.58 | 0.43% | - |
| Jul 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.38 | 1.75% | - |
| Jul 24, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.59 | 2.69% | - |
| Jul 23, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | -0.45% | - |
| Jul 22, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | -0.44% | - |
| Jul 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.79 | -0.44% | - |
| Jul 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.99 | -1.74% | - |
| Jul 17, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.79 | 3.60% | - |
| Jul 16, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | 0.91% | - |
| Jul 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 43.79 | -0.90% | - |
| Jul 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | -0.45% | - |
| Jul 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | 0.45% | - |
| Jul 10, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | 1.37% | - |
| Jul 9, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.60 | -1.79% | - |
| Jul 8, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | - | - |
| Jul 7, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | - | - |
| Jul 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | 0.45% | - |
| Jul 3, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | -1.77% | - |
| Jul 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 44.99 | 1.80% | - |
| Jul 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | -0.45% | - |
| Jun 30, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.39 | -0.45% | - |
| Jun 29, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | 0.90% | - |
| Jun 26, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.19 | -0.89% | - |
| Jun 25, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.59 | 2.28% | - |
| Jun 24, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.60 | 1.86% | - |
| Jun 23, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 42.80 | 1.42% | - |
| Jun 22, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.20 | - | - |
| Jun 19, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.20 | 0.95% | - |
| Jun 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 41.80 | 0.48% | - |
| Jun 17, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.60 | -0.95% | - |