Opendoor Technologies Inc. (ETR:25M)
Germany · Delayed Price · Currency is EUR 4.546
+0.512 (12.69%)
At close: Jul 9, 2026
ETR:25M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -3.77% | 5,471 |
| Jun 8, 2026 | 3.91 | 3.91 | 3.82 | 3.82 | 3.82 | -2.60% | 800 |
| Jun 5, 2026 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | -10.52% | 2,771 |