Old National Bancorp (FRA:ON1)
Germany
· Delayed Price · Currency is EUR 18.58
+0.40 (2.19%)
At close: Dec 4, 2025
Old National Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Dec 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 2.19% | - |
| Dec 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.61% | - |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | 0.54% | - |
| Dec 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Nov 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | 0.54% | - |
| Nov 27, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -1.07% | - |
| Nov 26, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 2.75% | - |
| Nov 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | - | - |
| Nov 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.08 | 5.20% | - |
| Nov 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -1.70% | - |
| Nov 20, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | 3.53% | - |
| Nov 19, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 1.80% | - |
| Nov 18, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -5.65% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 0.57% | - |
| Nov 14, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -1.68% | - |
| Nov 13, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | - | - |
| Nov 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | -2.19% | - |
| Nov 11, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.18 | 1.67% | 6 |
| Nov 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | 2.27% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.56% | - |
| Nov 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 1.72% | - |
| Nov 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | -0.57% | - |
| Nov 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | 0.57% | - |
| Oct 31, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 2.35% | - |
| Oct 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -1.73% | - |
| Oct 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | -1.14% | - |
| Oct 28, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -2.23% | - |
| Oct 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | 2.29% | - |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -1.13% | - |
| Oct 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 0.57% | - |
| Oct 22, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -1.68% | - |
| Oct 21, 2025 | 17.50 | 17.90 | 17.50 | 17.90 | 17.79 | 7.19% | 114 |
| Oct 20, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | 1.21% | - |
| Oct 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -8.33% | - |
| Oct 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -2.17% | - |
| Oct 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 1.66% | - |
| Oct 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | 3.43% | - |
| Oct 13, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -6.42% | - |
| Oct 10, 2025 | 18.50 | 18.70 | 18.50 | 18.70 | 18.58 | 1.08% | 20 |
| Oct 9, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -2.12% | - |
| Oct 8, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -1.05% | - |
| Oct 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.98 | 2.14% | - |
| Oct 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | 2.19% | - |
| Oct 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | - | - |
| Oct 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -0.54% | - |
| Oct 1, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -0.54% | - |
| Sep 30, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Sep 29, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | 1.09% | - |
| Sep 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | -0.54% | - |
| Sep 25, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -0.54% | - |
| Sep 24, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.48 | 1.64% | - |
| Sep 23, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.18 | -1.08% | - |
| Sep 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -2.12% | - |
| Sep 19, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | 2.72% | - |
| Sep 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.28 | 1.66% | - |
| Sep 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.98 | -2.16% | - |
| Sep 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.38 | -2.63% | - |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 0.53% | - |
| Sep 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.78 | -0.53% | - |
| Sep 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.88 | 1.60% | - |
| Sep 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.58 | -2.60% | - |
| Sep 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | - | - |
| Sep 8, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.08 | -1.54% | - |
| Sep 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.37 | 1.04% | - |
| Sep 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | 0.52% | - |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -0.52% | - |
| Sep 2, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | 0.52% | - |
| Sep 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 18.96 | -2.04% | - |
| Aug 29, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.35 | 0.51% | 250 |
| Aug 28, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 1.04% | - |
| Aug 27, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.06 | 1.05% | 50 |
| Aug 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | - | - |
| Aug 25, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | 4.37% | - |
| Aug 22, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 0.55% | - |
| Aug 21, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 17.97 | -0.55% | 100 |
| Aug 20, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 0.55% | - |
| Aug 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | 1.11% | - |
| Aug 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.77 | -1.64% | - |
| Aug 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | -0.54% | - |
| Aug 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.17 | 1.66% | - |
| Aug 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | 3.43% | - |
| Aug 12, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | - | - |
| Aug 11, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | 0.57% | - |
| Aug 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | -0.57% | - |
| Aug 7, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.28 | -1.69% | - |
| Aug 6, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.58 | 0.56% | - |
| Aug 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.48 | 1.72% | - |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.18 | -4.40% | - |
| Aug 1, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | -0.55% | - |
| Jul 31, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | - | - |
| Jul 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | -0.54% | - |
| Jul 29, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.17 | 1.10% | - |
| Jul 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | 0.55% | - |
| Jul 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.87 | -2.16% | - |
| Jul 24, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.27 | -1.07% | - |
| Jul 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.46 | -2.09% | - |
| Jul 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.86 | -1.55% | - |
| Jul 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.16 | -0.51% | - |
| Jul 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.25 | 1.04% | - |