First BanCorp. (FRA:OLWN)
Germany flag Germany · Delayed Price · Currency is EUR
17.70
-0.40 (-2.21%)
At close: Oct 23, 2025

First BanCorp. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202517.7017.7017.7017.7017.70-2.21%150
Oct 22, 202518.1018.1018.1018.1018.10-150
Oct 21, 202518.1018.1018.1018.1018.101.69%150
Oct 20, 202517.6017.8017.6017.8017.804.09%150
Oct 17, 202517.1017.1017.1017.1017.10-7.07%42
Oct 16, 202518.4018.4018.4018.4018.40-3.16%42
Oct 15, 202519.0019.0019.0019.0019.002.70%42
Oct 14, 202518.5018.5018.5018.5018.501.65%42
Oct 13, 202518.2018.2018.2018.2018.20-2.15%42
Oct 10, 202518.6018.6018.6018.6018.601.09%42
Oct 9, 202518.4018.4018.4018.4018.40-1.08%42
Oct 8, 202518.6018.6018.6018.6018.60-0.53%42
Oct 7, 202518.7018.7018.7018.7018.70-0.53%-
Oct 6, 202518.8018.8018.8018.8018.801.62%-
Oct 3, 202518.5018.5018.5018.5018.500.54%-
Oct 2, 202518.4018.4018.4018.4018.40-1.60%-
Oct 1, 202518.7018.7018.7018.7018.70-0.53%84
Sep 30, 202518.8018.8018.8018.8018.80-1.05%-
Sep 29, 202519.0019.0019.0019.0019.000.53%-
Sep 26, 202518.9018.9018.9018.9018.900.53%-
Sep 25, 202518.8018.8018.8018.8018.801.08%-
Sep 24, 202518.6018.6018.6018.6018.60-0.53%-
Sep 23, 202518.7018.7018.7018.7018.70-642
Sep 22, 202518.7018.7018.7018.7018.70-0.53%642
Sep 19, 202518.8018.8018.8018.8018.802.17%642
Sep 18, 202518.4018.4018.4018.4018.402.22%642
Sep 17, 202518.0018.0018.0018.0018.00-1.64%642
Sep 16, 202518.3018.3018.3018.3018.30-1.08%642
Sep 15, 202518.5018.5018.5018.5018.50-1.60%642
Sep 12, 202518.7018.8018.7018.8018.801.08%642
Sep 11, 202518.6018.6018.6018.6018.600.54%107
Sep 10, 202518.5018.5018.5018.5018.50-107
Sep 9, 202518.5018.5018.5018.5018.50-1.07%107
Sep 8, 202518.7018.7018.7018.7018.70-2.09%107
Sep 5, 202519.1019.1019.1019.1019.101.06%107
Sep 4, 202518.9018.9018.9018.9018.900.53%107
Sep 3, 202518.8018.8018.8018.8018.80-0.53%107
Sep 2, 202518.9018.9018.9018.9018.900.53%-
Sep 1, 202518.8018.8018.8018.8018.80-0.53%-
Aug 29, 202518.9018.9018.9018.9018.90-0.53%-
Aug 28, 202519.1019.1019.0019.0019.00-0.52%107
Aug 27, 202519.1019.1019.1019.1018.951.06%-
Aug 26, 202518.9018.9018.9018.9018.75--
Aug 25, 202518.9018.9018.9018.9018.753.28%-
Aug 22, 202518.3018.3018.3018.3018.15--
Aug 21, 202518.3018.3018.3018.3018.150.55%-
Aug 20, 202518.2018.2018.2018.2018.05--
Aug 19, 202518.2018.2018.2018.2018.051.11%-
Aug 18, 202518.0018.0018.0018.0017.85-2.17%-
Aug 15, 202518.4018.4018.4018.4018.250.55%-