Bank OZK (FRA:BO8)
Germany
· Delayed Price · Currency is EUR 40.05
+0.30 (0.75%)
At close: Dec 5, 2025
Bank OZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 0.75% | - |
| Dec 4, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | 1.20% | - |
| Dec 3, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | -1.08% | - |
| Dec 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -1.00% | - |
| Dec 1, 2025 | 39.22 | 40.11 | 39.22 | 40.11 | 40.11 | 1.49% | 390 |
| Nov 28, 2025 | 39.52 | 39.52 | 39.52 | 39.52 | 39.52 | 0.20% | - |
| Nov 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.13% | - |
| Nov 26, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 2.17% | - |
| Nov 25, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.18% | - |
| Nov 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 3.78% | - |
| Nov 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -2.28% | - |
| Nov 20, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 3.52% | - |
| Nov 19, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.77% | - |
| Nov 18, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -4.58% | - |
| Nov 17, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | 1.33% | - |
| Nov 14, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -3.18% | - |
| Nov 13, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.03% | - |
| Nov 12, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.57% | - |
| Nov 11, 2025 | 38.32 | 38.50 | 38.32 | 38.50 | 38.50 | -0.03% | 145 |
| Nov 10, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 1.85% | - |
| Nov 7, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -1.25% | - |
| Nov 6, 2025 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | -0.80% | - |
| Nov 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.10% | - |
| Nov 4, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | -2.83% | - |
| Nov 3, 2025 | 38.81 | 39.30 | 38.81 | 39.29 | 39.29 | 1.81% | 1,257 |
| Oct 31, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | 0.36% | - |
| Oct 30, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -1.23% | - |
| Oct 29, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -0.46% | - |
| Oct 28, 2025 | 39.18 | 39.18 | 39.11 | 39.11 | 39.11 | -0.86% | 30 |
| Oct 27, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 1.89% | - |
| Oct 24, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.79% | - |
| Oct 23, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.21% | - |
| Oct 22, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | -2.87% | - |
| Oct 21, 2025 | 39.47 | 40.10 | 39.47 | 40.10 | 40.10 | 1.98% | 203 |
| Oct 20, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -0.28% | - |
| Oct 17, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -8.47% | - |
| Oct 16, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -2.18% | - |
| Oct 15, 2025 | 44.04 | 44.04 | 44.04 | 44.04 | 44.04 | 3.79% | - |
| Oct 14, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.26% | - |
| Oct 13, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 41.93 | -4.17% | - |
| Oct 10, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 43.75 | -0.74% | - |
| Oct 9, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.08 | -0.02% | - |
| Oct 8, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.09 | 1.37% | - |
| Oct 7, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.50 | -1.97% | - |
| Oct 6, 2025 | 43.61 | 44.78 | 43.61 | 44.78 | 44.37 | 3.59% | 20 |
| Oct 3, 2025 | 43.23 | 43.23 | 43.23 | 43.23 | 42.83 | 0.49% | - |
| Oct 2, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 42.62 | 0.37% | - |
| Oct 1, 2025 | 42.86 | 42.86 | 42.86 | 42.86 | 42.47 | -1.20% | - |
| Sep 30, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 42.98 | -3.17% | - |
| Sep 29, 2025 | 44.30 | 44.80 | 44.30 | 44.80 | 44.39 | 1.59% | 102 |
| Sep 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.69 | 1.54% | - |
| Sep 25, 2025 | 43.43 | 43.43 | 43.43 | 43.43 | 43.03 | -0.14% | - |
| Sep 24, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.09 | - | - |
| Sep 23, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.09 | -2.23% | - |
| Sep 22, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.07 | -0.91% | - |
| Sep 19, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.48 | 1.81% | - |
| Sep 18, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 43.68 | 2.77% | - |
| Sep 17, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.51 | -2.01% | - |
| Sep 16, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.38 | -1.08% | - |
| Sep 15, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.85 | -0.61% | - |
| Sep 12, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.12 | 0.23% | - |
| Sep 11, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.02 | 0.50% | - |
| Sep 10, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 43.80 | -0.38% | - |
| Sep 9, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 43.97 | -0.36% | - |
| Sep 8, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.13 | -1.68% | - |
| Sep 5, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 44.88 | 0.82% | - |
| Sep 4, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.52 | 0.33% | - |
| Sep 3, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.37 | -0.27% | - |
| Sep 2, 2025 | 44.50 | 44.90 | 44.50 | 44.90 | 44.49 | 1.08% | 112 |
| Sep 1, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.01 | -0.69% | - |
| Aug 29, 2025 | 44.73 | 44.73 | 44.73 | 44.73 | 44.32 | -3.95% | - |
| Aug 28, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.14 | 4.39% | - |
| Aug 27, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.20 | 0.93% | - |
| Aug 26, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.79 | -0.29% | - |
| Aug 25, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 43.92 | 3.09% | - |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 0.68% | - |
| Aug 21, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.32 | 1.21% | - |
| Aug 20, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.81 | 0.02% | - |
| Aug 19, 2025 | 42.19 | 42.19 | 42.19 | 42.19 | 41.80 | 0.72% | - |
| Aug 18, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.51 | -2.38% | - |
| Aug 15, 2025 | 42.91 | 42.91 | 42.91 | 42.91 | 42.52 | -0.21% | - |
| Aug 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.60 | 2.07% | - |
| Aug 13, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 41.74 | 2.96% | - |
| Aug 12, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.54 | -1.59% | - |
| Aug 11, 2025 | 40.88 | 41.58 | 40.88 | 41.58 | 41.20 | 2.79% | 19 |
| Aug 8, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.08 | -1.03% | - |
| Aug 7, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.49 | -2.25% | - |
| Aug 6, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.43 | 1.09% | - |
| Aug 5, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 40.98 | 0.49% | - |
| Aug 4, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 40.78 | -3.83% | - |
| Aug 1, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.41 | -1.99% | - |
| Jul 31, 2025 | 43.67 | 43.67 | 43.67 | 43.67 | 43.27 | 0.90% | - |
| Jul 30, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 42.88 | -1.07% | - |
| Jul 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.35 | 0.09% | - |
| Jul 28, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.31 | -0.82% | - |
| Jul 25, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 43.66 | -0.88% | - |
| Jul 24, 2025 | 44.46 | 44.46 | 44.46 | 44.46 | 44.05 | -0.43% | - |
| Jul 23, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.24 | 1.50% | - |
| Jul 22, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.59 | -0.95% | - |
| Jul 21, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.00 | -2.74% | 38 |