First BanCorp. (FRA:OLWN)
Germany · Delayed Price · Currency is EUR 21.80
-0.80 (-3.54%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:OLWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Jun 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.80% | - |
| Jun 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |
| Jun 22, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jun 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2.86% | - |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Jun 16, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Jun 15, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 12, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 11, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jun 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - | - |
| Jun 9, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jun 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jun 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 5.10% | - |
| Jun 4, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Jun 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Jun 2, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jun 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -6.25% | - |
| May 29, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 4.00% | 5 |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.14% | - |
| May 27, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 3.59% | - |
| May 26, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 1.04% | - |
| May 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | -0.52% | - |
| May 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -3.96% | - |
| May 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | 2.54% | - |
| May 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.53 | 1.03% | - |
| May 19, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 2.63% | - |
| May 18, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.84 | 0.53% | - |
| May 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.74 | 0.53% | - |
| May 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | -2.59% | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | -1.53% | - |
| May 12, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | 1.03% | - |
| May 11, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.23 | -3.00% | - |
| May 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | - | - |
| May 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -1.96% | - |
| May 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 2.00% | - |
| May 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -0.99% | - |
| May 4, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | - | - |
| Apr 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -1.94% | - |
| Apr 29, 2026 | 20.00 | 20.60 | 20.00 | 20.60 | 20.42 | 1.98% | 115 |
| Apr 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.03 | -1.94% | - |
| Apr 27, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.42 | 0.98% | 340 |
| Apr 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.23 | 4.08% | - |
| Apr 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | -5.77% | - |
| Apr 22, 2026 | 20.20 | 20.80 | 20.20 | 20.80 | 20.62 | 6.67% | 254 |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.33 | 1.04% | - |
| Apr 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.14 | 2.66% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.64 | -0.53% | - |