First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 23.60
+0.40 (1.72%)
At close: Sep 18, 2026
FRA:OLWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 17, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 15, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Sep 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Sep 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 8, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | - |
| Sep 4, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Sep 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 2.59% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Sep 1, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Aug 31, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Aug 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Aug 27, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.81% | - |
| Aug 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 4.39% | - |
| Aug 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | -3.39% | - |
| Aug 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | 3.51% | - |
| Aug 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | -3.39% | - |
| Aug 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | - | - |
| Aug 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.84% | - |
| Aug 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | -0.83% | - |
| Aug 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | -4.76% | - |
| Aug 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.02 | 5.88% | - |
| Aug 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | 0.85% | - |
| Aug 12, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | 0.85% | - |
| Aug 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.23 | - | - |
| Aug 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.23 | -2.50% | - |
| Aug 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | -1.64% | - |
| Aug 6, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | 3.39% | - |
| Aug 5, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.43 | -0.84% | - |
| Aug 4, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | - | - |
| Aug 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | -2.46% | - |
| Jul 31, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.22 | 2.52% | - |
| Jul 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | -1.65% | - |
| Jul 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | 1.68% | - |
| Jul 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | - | - |
| Jul 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.63 | -1.65% | - |
| Jul 24, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.03 | 0.83% | - |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.83 | 5.26% | - |
| Jul 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | - | - |
| Jul 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 0.88% | - |
| Jul 20, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.44 | -0.88% | - |
| Jul 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.64 | 1.79% | - |
| Jul 16, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 1.82% | - |
| Jul 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.84 | -1.79% | - |
| Jul 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.24 | 2.75% | - |
| Jul 13, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.64 | -3.54% | - |