First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 18.50
-0.20 (-1.07%)
Last updated: Sep 9, 2025, 8:01 AM CET
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -1.07% | 107 |
| Sep 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | - | -2.09% | 107 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 107 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | - |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.53% | 107 |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 0.53% | 107 |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | - | -0.53% | 107 |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -0.53% | 107 |
| Aug 28, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | - | -0.52% | 107 |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1.06% | 30 |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | - | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | 3.28% | - |
| Aug 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | - | 30 |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 0.55% | 30 |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | - | 30 |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | 1.11% | 30 |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -2.17% | 30 |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.55% | 30 |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.10% | - |
| Aug 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.69% | 30 |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | 0.56% | 30 |
| Aug 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 1.14% | 30 |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | - | 30 |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | - | -1.13% | 30 |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | - | 30 |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | - | 0.57% | 30 |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | - | -2.22% | 30 |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -2.70% | 30 |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 0.54% | - |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 30 |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 1.66% | 30 |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 1.69% | 30 |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | - | -1.11% | 30 |
| Jul 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | - | -1.10% | - |
| Jul 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | - | -2.67% | - |
| Jul 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | - | -1.06% | 30 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | - | -1.05% | 7 |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | - | 2.69% | 7 |
| Jul 17, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 7 |
| Jul 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -3.16% | 7 |
| Jul 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | - | 2.15% | 7 |
| Jul 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 0.54% | 7 |
| Jul 11, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | 1.09% | 7 |
| Jul 10, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | -0.54% | 7 |
| Jul 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | -0.54% | - |
| Jul 8, 2025 | 18.40 | 18.50 | 18.40 | 18.50 | - | 0.54% | 7 |
| Jul 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | - | 500 |
| Jul 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | - | 0.55% | 500 |
| Jul 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.10% | - |
| Jul 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | 3.43% | - |