Opendoor Technologies Inc. (ETR:25M)
Germany · Delayed Price · Currency is EUR 1.988
+0.035 (1.79%)
At close: Oct 8, 2026
ETR:25M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | 1.79% | 500 |
| Oct 7, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -5.01% | 2,000 |
| Oct 6, 2026 | 2.07 | 2.07 | 2.06 | 2.06 | 2.06 | -1.34% | - |
| Oct 5, 2026 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -4.84% | 100 |
| Oct 2, 2026 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | 7.56% | 331 |
| Oct 1, 2026 | 2.11 | 2.11 | 2.04 | 2.04 | 2.04 | -2.68% | 356 |
| Sep 30, 2026 | 2.11 | 2.11 | 2.09 | 2.09 | 2.09 | -0.10% | - |
| Sep 29, 2026 | 2.14 | 2.15 | 2.09 | 2.09 | 2.09 | -3.06% | 6,461 |
| Sep 28, 2026 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -5.10% | - |
| Sep 25, 2026 | 2.24 | 2.28 | 2.22 | 2.28 | 2.28 | 1.97% | 1,839 |
| Sep 24, 2026 | 2.24 | 2.24 | 2.23 | 2.23 | 2.23 | -2.79% | 8,431 |
| Sep 23, 2026 | 2.41 | 2.42 | 2.30 | 2.30 | 2.30 | -5.05% | 59 |
| Sep 22, 2026 | 2.35 | 2.45 | 2.35 | 2.42 | 2.42 | 3.60% | 8,305 |
| Sep 21, 2026 | 2.28 | 2.33 | 2.28 | 2.33 | 2.33 | 4.29% | 1,196 |
| Sep 18, 2026 | 2.25 | 2.25 | 2.21 | 2.24 | 2.24 | -2.53% | 5,615 |
| Sep 17, 2026 | 2.28 | 2.33 | 2.25 | 2.30 | 2.30 | 1.23% | 4,908 |
| Sep 16, 2026 | 2.30 | 2.31 | 2.27 | 2.27 | 2.27 | -0.70% | 606 |
| Sep 15, 2026 | 2.40 | 2.40 | 2.28 | 2.28 | 2.28 | -7.38% | 18,023 |
| Sep 14, 2026 | 2.37 | 2.47 | 2.36 | 2.47 | 2.47 | 0.90% | 7,350 |
| Sep 11, 2026 | 2.45 | 2.47 | 2.40 | 2.44 | 2.44 | -0.81% | 3,756 |
| Sep 10, 2026 | 2.60 | 2.60 | 2.46 | 2.46 | 2.46 | -5.30% | 2,771 |
| Sep 9, 2026 | 2.65 | 2.65 | 2.60 | 2.60 | 2.60 | -3.20% | 2,778 |
| Sep 8, 2026 | 2.69 | 2.69 | 2.68 | 2.69 | 2.69 | -1.10% | - |
| Sep 7, 2026 | 2.73 | 2.73 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Sep 4, 2026 | 2.73 | 2.73 | 2.68 | 2.70 | 2.70 | - | 3,654 |
| Sep 3, 2026 | 2.75 | 2.75 | 2.70 | 2.70 | 2.70 | 0.67% | 1,799 |
| Sep 2, 2026 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | -0.30% | 1,633 |
| Sep 1, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -1.97% | 1,000 |
| Aug 31, 2026 | 2.77 | 2.77 | 2.74 | 2.74 | 2.74 | -5.77% | 1,889 |
| Aug 28, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -0.75% | - |
| Aug 27, 2026 | 2.95 | 2.95 | 2.93 | 2.93 | 2.93 | -0.27% | 2,740 |
| Aug 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.23% | - |
| Aug 25, 2026 | 2.96 | 3.04 | 2.96 | 3.04 | 3.04 | 1.13% | 18,974 |
| Aug 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.46% | - |
| 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 |