Old Second Bancorp, Inc. (FRA:OSB)
Germany · Delayed Price · Currency is EUR 21.00
+0.20 (0.96%)
Last updated: Jul 28, 2026, 1:29 PM CET
FRA:OSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Jul 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 3.03% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Jul 22, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 21, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.52% | - |
| Jul 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | - |
| Jul 15, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -2.50% | - |
| Jul 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 8.70% | - |
| Jul 13, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -6.12% | - |
| Jul 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Jul 9, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 6, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jul 3, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -2.45% | - |
| Jul 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 10.27% | - |
| Jul 1, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -8.42% | - |
| Jun 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Jun 29, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 9.34% | - |
| Jun 26, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -7.61% | - |
| Jun 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 10.06% | - |
| Jun 24, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.79% | - |
| Jun 23, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.06% | - |
| Jun 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Jun 19, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | - |
| Jun 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.60% | - |
| Jun 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Jun 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 5.65% | - |
| Jun 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -6.35% | - |
| Jun 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Jun 11, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.07% | - |
| Jun 10, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Jun 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.54% | - |
| Jun 8, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | - |
| Jun 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Jun 4, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Jun 3, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| 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% | - |