OFG Bancorp (FRA:OFP)
Germany
· Delayed Price · Currency is EUR 34.20
-0.40 (-1.16%)
At close: Dec 3, 2025
OFG Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Dec 4, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.75% | - |
| Dec 3, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.16% | - |
| Dec 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Dec 1, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Nov 28, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Nov 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.58% | - |
| Nov 26, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.76% | - |
| Nov 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Nov 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.18% | - |
| Nov 21, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Nov 20, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Nov 19, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 18, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Nov 17, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Nov 14, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Nov 13, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Nov 12, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Nov 7, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Nov 6, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Nov 5, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 1.18% | - |
| Nov 4, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 1.20% | - |
| Nov 3, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.21% | - |
| Oct 31, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 29, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.60% | - |
| Oct 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Oct 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Oct 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | - |
| Oct 23, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -6.08% | - |
| Oct 22, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Oct 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 3.41% | - |
| Oct 20, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Oct 17, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.95% | - |
| Oct 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Oct 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Oct 14, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.25% | - |
| Oct 13, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -3.78% | - |
| Oct 10, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Oct 9, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Oct 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Oct 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |
| Oct 6, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Oct 3, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Oct 2, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Sep 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Sep 29, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - | - |
| Sep 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | 1.06% | - |
| Sep 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 0.53% | - |
| Sep 24, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | -0.53% | - |
| Sep 23, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - | - |
| Sep 22, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | -1.05% | - |
| Sep 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | 2.70% | - |
| Sep 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | 1.65% | - |
| Sep 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | -1.09% | - |
| Sep 16, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | -1.08% | - |
| Sep 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | -1.06% | - |
| Sep 12, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | - | - |
| Sep 11, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | 0.53% | - |
| Sep 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.15 | -0.53% | - |
| Sep 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | -1.57% | - |
| Sep 8, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | -1.55% | - |
| Sep 5, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.54 | 2.11% | - |
| Sep 4, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | -0.52% | - |
| Sep 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | - | - |
| Sep 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | 0.53% | - |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | -1.04% | - |
| Aug 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | - | - |
| Aug 28, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.14 | -0.52% | - |
| Aug 27, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.34 | 1.05% | - |
| Aug 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | - | - |
| Aug 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.94 | 3.80% | - |
| Aug 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - | - |
| Aug 21, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - | - |
| Aug 20, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | - | - |
| Aug 19, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | 1.10% | - |
| Aug 18, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | -1.62% | - |
| Aug 15, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | -0.54% | - |
| Aug 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 36.95 | 1.09% | - |
| Aug 13, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | 2.22% | - |
| Aug 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | 0.56% | - |
| Aug 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | - | - |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.56 | -0.56% | - |
| Aug 7, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 35.76 | -2.17% | - |
| Aug 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.55 | 1.10% | - |
| Aug 5, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.16 | 0.55% | - |
| Aug 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 35.96 | -2.16% | - |
| Aug 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | -1.60% | - |
| Jul 31, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.35 | -0.53% | - |
| Jul 30, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | - | - |
| Jul 29, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | 2.16% | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.75 | 1.09% | - |
| Jul 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.35 | -3.17% | - |
| Jul 24, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.55 | -0.53% | - |
| Jul 23, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | - | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.74 | -1.55% | - |
| Jul 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.34 | -1.53% | - |