OP Bancorp (FRA:OP3)
Germany · Delayed Price · Currency is EUR 12.20
+0.30 (2.52%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:OP3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | 2.52% | - |
| Apr 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.71% | - |
| Apr 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 17, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Apr 16, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | - |
| Apr 15, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Apr 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Apr 9, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 3.51% | - |
| Apr 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Apr 7, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Apr 2, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Apr 1, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Mar 31, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Mar 30, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Mar 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Mar 26, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Mar 25, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Mar 24, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 4.81% | - |
| Mar 23, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Mar 20, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Mar 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Mar 18, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Mar 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.90% | - |
| Mar 16, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | - |
| Mar 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Mar 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.78% | - |
| Mar 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.82% | - |
| Mar 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Mar 9, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| Mar 6, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Mar 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Mar 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 5.56% | - |
| Mar 2, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -5.26% | - |
| Feb 27, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Feb 26, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2.73% | - |
| Feb 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Feb 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Feb 18, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Feb 17, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Feb 12, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | - |