Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 18.10
+0.30 (1.69%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:OSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Jun 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| May 29, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| May 28, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| May 27, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| May 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| May 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.71% | - |
| May 22, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | - |
| May 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| May 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| May 19, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| May 18, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| May 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.14% | - |
| May 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| May 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| May 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 3.51% | - |
| May 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.16% | - |
| May 8, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - | - |
| May 7, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| May 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| May 5, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| May 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.51% | - |
| Apr 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -2.26% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 2.91% | - |
| Apr 28, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 1.78% | - |
| Apr 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 1.20% | - |
| Apr 24, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -6.70% | - |
| Apr 23, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | - | - |
| Apr 22, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.84 | -2.72% | - |
| Apr 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | - | - |
| Apr 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | 1.10% | - |
| Apr 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | - | - |
| Apr 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 5.20% | - |
| Apr 15, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -4.95% | - |
| Apr 14, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 0.55% | - |
| Apr 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | -0.55% | - |
| Apr 10, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.14 | 0.55% | - |
| Apr 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 2.26% | - |
| Apr 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.56% | - |
| Apr 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.56% | - |
| Apr 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | 2.31% | - |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 1.17% | - |
| Mar 31, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | 1.79% | - |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | -0.59% | - |
| Mar 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 0.60% | - |
| Mar 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | -0.59% | - |
| Mar 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.84 | 0.60% | - |
| Mar 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | 0.60% | - |
| Mar 23, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.64 | -0.60% | - |
| Mar 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.74 | 0.60% | - |