First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 18.00
+0.20 (1.12%)
At close: Mar 27, 2026
FRA:OLWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.12% | - |
| Mar 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Mar 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Mar 24, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Mar 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Mar 20, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | -0.56% | 500 |
| Mar 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.30% | - |
| Mar 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.69% | - |
| Mar 17, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | - |
| Mar 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 6 |
| Mar 13, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 4.02% | 6 |
| Mar 12, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Mar 11, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Mar 10, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Mar 9, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -2.26% | - |
| Mar 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Mar 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Mar 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -3.83% | - |
| Feb 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Feb 26, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Feb 25, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | -0.55% | - |
| Feb 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.03 | -2.67% | - |
| Feb 23, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | -0.53% | - |
| Feb 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 1.08% | - |
| Feb 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | - | - |
| Feb 18, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | 0.54% | - |
| Feb 17, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| Feb 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | -1.60% | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | - | - |
| Feb 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | -1.05% | - |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.82 | -2.56% | - |
| Feb 9, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.32 | 2.09% | 114 |
| Feb 6, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.92 | 1.06% | - |
| Feb 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 0.53% | - |
| Feb 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 1.62% | - |
| Feb 3, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | 2.78% | - |
| Feb 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 0.56% | - |
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 0.56% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -1.11% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | 4.65% | - |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 0.58% | - |
| Jan 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -5.00% | - |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | -2.70% | - |
| Jan 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | 5.11% | - |
| Jan 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.68% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | -1.10% | - |
| Jan 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | - | - |