OP Bancorp (FRA:OP3)
Germany · Delayed Price · Currency is EUR 12.60
-0.20 (-1.56%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:OP3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -0.78% | - |
| Aug 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Aug 21, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Aug 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Aug 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Aug 18, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Aug 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Aug 13, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 12, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Aug 11, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 10, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 7, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 6, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.59% | - |
| Aug 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Aug 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 1.50% | - |
| Aug 3, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | -1.48% | - |
| Jul 31, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | - | - |
| Jul 30, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | -2.88% | - |
| Jul 29, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | 3.73% | - |
| Jul 28, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Jul 27, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.38 | 6.30% | - |
| Jul 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 0.79% | - |
| Jul 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -1.56% | - |
| Jul 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Jul 21, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - | - |
| Jul 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -2.29% | - |
| Jul 17, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | 2.34% | - |
| Jul 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.59% | - |
| Jul 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | -2.33% | - |
| Jul 14, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 0.78% | - |
| Jul 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | 1.59% | - |
| Jul 10, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.49 | 0.80% | - |
| Jul 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.39 | -1.57% | - |
| Jul 8, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | -0.78% | - |
| Jul 7, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -1.54% | - |
| Jul 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - | - |
| Jul 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | -2.26% | - |
| Jul 2, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 3.10% | - |
| Jul 1, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - | - |
| Jun 30, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | -3.01% | - |
| Jun 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 3.91% | - |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | -0.78% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | 1.57% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.59 | 3.25% | - |
| Jun 23, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Jun 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | - | - |
| Jun 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.19 | 1.65% | - |
| Jun 18, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.99 | 2.54% | - |