First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 17.80
-0.20 (-1.11%)
At close: Jan 29, 2026
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 29, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jan 28, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 4.65% | - |
| Jan 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.58% | - |
| Jan 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.00% | - |
| Jan 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Jan 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 5.11% | - |
| Jan 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.68% | - |
| Jan 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 19, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Jan 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jan 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.14% | - |
| Jan 14, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jan 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jan 12, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Jan 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 2.26% | - |
| Jan 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Jan 7, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Jan 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Jan 5, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.70% | - |
| Jan 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Dec 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Dec 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Dec 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | - |
| Dec 22, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Dec 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.62% | - |
| Dec 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Dec 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Dec 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 15, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 20 |
| Dec 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 0.56% | - |
| Dec 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Dec 10, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Dec 9, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Dec 8, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Dec 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Dec 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Nov 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 1.18% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -2.86% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 2.94% | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -1.73% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 2.37% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 1.81% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | -4.60% | - |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 0.58% | - |