Opendoor Technologies Inc. (ETR:25M)
Germany · Delayed Price · Currency is EUR 3.018
+0.076 (2.58%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:25M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 2.58% | 25,000 |
| Aug 20, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -5.10% | 13,960 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.45% | - |
| Aug 18, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -4.38% | 8,033 |
| Aug 17, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | -0.32% | 2,639 |
| Aug 14, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | 3.11 | 0.97% | 44 |
| Aug 13, 2026 | 3.04 | 3.19 | 3.04 | 3.08 | 3.08 | 2.94% | 2,169 |
| Aug 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.88% | - |
| Aug 11, 2026 | 3.06 | 3.06 | 2.97 | 2.97 | 2.97 | -3.00% | 1,468 |
| Aug 10, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.46% | 16,021 |
| Aug 7, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -8.12% | - |
| Aug 5, 2026 | 3.25 | 3.45 | 3.25 | 3.35 | 3.35 | -7.46% | 28,463 |
| Aug 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.45% | 43 |
| Aug 3, 2026 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 7.24% | 7,000 |
| Jul 31, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.12% | - |
| Jul 30, 2026 | 3.23 | 3.25 | 3.23 | 3.23 | 3.23 | -4.05% | 1,800 |
| Jul 29, 2026 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -0.41% | 3,356 |
| Jul 28, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.18% | - |
| Jul 27, 2026 | 3.49 | 3.49 | 3.37 | 3.38 | 3.38 | -2.70% | 8,610 |
| Jul 24, 2026 | 3.46 | 3.48 | 3.35 | 3.48 | 3.48 | -10.83% | 10,649 |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.88% | - |
| Jul 21, 2026 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | -1.80% | 799 |
| Jul 20, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.83% | 18,000 |
| Jul 17, 2026 | 3.96 | 3.96 | 3.83 | 3.83 | 3.83 | -6.59% | 4,778 |
| Jul 16, 2026 | 4.15 | 4.15 | 4.05 | 4.10 | 4.10 | -3.71% | 9,441 |
| Jul 15, 2026 | 4.12 | 4.25 | 4.05 | 4.25 | 4.25 | 7.05% | 21,852 |
| Jul 14, 2026 | 3.92 | 4.03 | 3.92 | 3.97 | 3.97 | -2.31% | 3,973 |
| Jul 13, 2026 | 4.22 | 4.24 | 4.04 | 4.07 | 4.07 | -4.24% | 20,167 |
| Jul 10, 2026 | 4.67 | 4.77 | 4.25 | 4.25 | 4.25 | -6.56% | 39,270 |
| Jul 9, 2026 | 4.16 | 4.67 | 4.16 | 4.55 | 4.55 | 12.69% | 31,137 |
| Jul 8, 2026 | 4.03 | 4.07 | 4.00 | 4.03 | 4.03 | -9.02% | 6,907 |
| Jul 7, 2026 | 4.47 | 4.47 | 4.38 | 4.43 | 4.43 | -1.82% | 9,029 |
| Jul 6, 2026 | 4.26 | 4.52 | 4.26 | 4.52 | 4.52 | 12.23% | 13,415 |
| Jul 3, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -6.29% | 3,150 |
| Jul 2, 2026 | 4.34 | 4.41 | 4.28 | 4.29 | 4.29 | 0.99% | 19,149 |
| Jul 1, 2026 | 4.04 | 4.31 | 4.04 | 4.25 | 4.25 | 5.46% | 14,772 |
| Jun 30, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 5.94% | 6 |
| Jun 29, 2026 | 3.86 | 3.86 | 3.81 | 3.81 | 3.81 | 0.53% | 11,690 |
| Jun 26, 2026 | 3.68 | 3.79 | 3.68 | 3.79 | 3.79 | -1.30% | 10,395 |
| Jun 25, 2026 | 3.81 | 3.87 | 3.73 | 3.84 | 3.84 | -1.84% | 15,455 |
| Jun 24, 2026 | 3.74 | 3.91 | 3.74 | 3.91 | 3.91 | 4.49% | 3,738 |
| Jun 23, 2026 | 3.73 | 3.74 | 3.62 | 3.74 | 3.74 | -3.56% | 15,639 |
| Jun 22, 2026 | 3.92 | 3.92 | 3.81 | 3.88 | 3.88 | -1.02% | 21,789 |
| Jun 18, 2026 | 3.93 | 3.99 | 3.92 | 3.92 | 3.92 | -6.09% | 15,068 |
| Jun 17, 2026 | 4.12 | 4.17 | 4.10 | 4.17 | 4.17 | -0.29% | 4,220 |
| Jun 16, 2026 | 3.96 | 4.18 | 3.96 | 4.18 | 4.18 | 3.98% | 9,045 |
| Jun 15, 2026 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 4.52% | 22,177 |
| Jun 12, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.05% | 3,753 |
| Jun 11, 2026 | 3.85 | 3.85 | 3.84 | 3.85 | 3.85 | -4.23% | 9,609 |
| Jun 10, 2026 | 3.75 | 4.02 | 3.75 | 4.02 | 4.02 | 9.41% | 20,214 |