First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 17.70
-0.40 (-2.21%)
At close: Oct 23, 2025
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.21% | 150 |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 150 |
| Oct 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | 150 |
| Oct 20, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 4.09% | 150 |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -7.07% | 42 |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | 42 |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | 42 |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 42 |
| Oct 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | 42 |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | 42 |
| Oct 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 42 |
| Oct 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 42 |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Oct 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 84 |
| Sep 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 642 |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | 642 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.17% | 642 |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | 642 |
| Sep 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.64% | 642 |
| Sep 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.08% | 642 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | 642 |
| Sep 12, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.08% | 642 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | 107 |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 107 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.07% | 107 |
| Sep 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | 107 |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | 107 |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 107 |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | 107 |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | - |
| Aug 28, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.52% | 107 |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.95 | 1.06% | - |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | - | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.75 | 3.28% | - |
| Aug 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | - | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.15 | 0.55% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | - | - |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.05 | 1.11% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.85 | -2.17% | - |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.25 | 0.55% | - |