First BanCorp. (FRA:OLWN)
Germany
· Delayed Price · Currency is EUR 17.30
+0.30 (1.76%)
Last updated: Dec 4, 2025, 8:04 AM CET
First BanCorp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Dec 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Nov 28, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Nov 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | - | - |
| Nov 26, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.04 | 1.18% | - |
| Nov 25, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -2.86% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 2.94% | - |
| Nov 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -1.73% | - |
| Nov 20, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 2.37% | - |
| Nov 19, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 1.81% | - |
| Nov 18, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.45 | -4.60% | - |
| Nov 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 0.58% | - |
| Nov 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | -1.70% | - |
| Nov 13, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 0.57% | - |
| Nov 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | - | - |
| Nov 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 0.57% | - |
| Nov 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | 2.35% | - |
| Nov 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | -1.73% | - |
| Nov 6, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 1.76% | - |
| Nov 5, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.85 | 1.19% | - |
| Nov 4, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | - | - |
| Nov 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.65 | -0.59% | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | 3.05% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.25 | -2.96% | - |
| Oct 29, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | - | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.75 | -3.98% | - |
| Oct 27, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | 1.15% | - |
| Oct 24, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.24 | -1.69% | 673 |
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -2.21% | - |
| Oct 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | - | - |
| Oct 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.94 | 1.69% | - |
| Oct 20, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.64 | 4.09% | 150 |
| Oct 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.95 | -7.07% | - |
| Oct 16, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -3.16% | - |
| Oct 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 2.70% | - |
| Oct 14, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | 1.65% | - |
| Oct 13, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | -2.15% | - |
| Oct 10, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | 1.09% | - |
| Oct 9, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -1.08% | - |
| Oct 8, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | -0.53% | - |
| Oct 7, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -0.53% | - |
| Oct 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 1.62% | - |
| Oct 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | 0.54% | - |
| Oct 2, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | -1.60% | - |
| Oct 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -0.53% | 42 |
| Sep 30, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -1.05% | - |
| Sep 29, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 0.53% | - |
| Sep 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 0.53% | - |
| Sep 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 1.08% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | -0.53% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | - | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -0.53% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 2.17% | - |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.23 | 2.22% | - |
| Sep 17, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.84 | -1.64% | - |
| Sep 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.13 | -1.08% | - |
| Sep 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | -1.60% | 642 |
| Sep 12, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.63 | 1.08% | 642 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | 0.54% | - |
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| Sep 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | -1.07% | - |
| Sep 8, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -2.09% | - |
| Sep 5, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 1.06% | - |
| Sep 4, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 0.53% | - |
| Sep 3, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -0.53% | - |
| Sep 2, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 0.53% | - |
| Sep 1, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -0.53% | - |
| Aug 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | -0.53% | - |
| Aug 28, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.83 | -0.52% | 107 |
| Aug 27, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | 1.06% | - |
| Aug 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.58 | - | - |
| Aug 25, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.58 | 3.28% | - |
| Aug 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | - | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | 0.55% | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.89 | - | - |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.89 | 1.11% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | -2.17% | - |
| Aug 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | 0.55% | - |
| Aug 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.99 | 1.10% | - |
| Aug 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | 1.69% | - |
| Aug 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.50 | 0.56% | - |
| Aug 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | 1.14% | - |
| Aug 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | - | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.20 | -1.13% | - |
| Aug 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | - | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.40 | 0.57% | - |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.30 | -2.22% | - |
| Aug 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | -2.70% | - |
| Jul 31, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.18 | 0.54% | - |
| Jul 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | - | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.09 | 1.66% | - |
| Jul 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.79 | 1.69% | - |
| Jul 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.50 | -1.11% | - |
| Jul 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.69 | -1.10% | - |
| Jul 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.89 | -2.67% | - |
| Jul 22, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.38 | -1.06% | 30 |
| Jul 21, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.58 | -1.05% | - |
| Jul 18, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.77 | 2.69% | - |