Opendoor Technologies Inc. (FRA:25M)
Germany · Delayed Price · Currency is EUR 3.804
-0.162 (-4.08%)
At close: Jul 17, 2026
FRA:25M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.89 | 3.90 | 3.80 | 3.80 | 3.80 | -4.08% | 1,000 |
| Jul 16, 2026 | 4.03 | 4.03 | 3.97 | 3.97 | 3.97 | 1.59% | - |
| Jul 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.36% | - |
| Jul 14, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -5.35% | - |
| Jul 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -9.23% | 1,000 |
| Jul 10, 2026 | 4.55 | 4.55 | 4.53 | 4.53 | 4.53 | 1.43% | - |
| Jul 9, 2026 | 4.14 | 4.68 | 4.07 | 4.46 | 4.46 | 11.10% | 1,086 |
| Jul 8, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 4.02 | -6.64% | 140 |
| Jul 7, 2026 | 4.37 | 4.37 | 4.30 | 4.30 | 4.30 | 6.53% | - |
| Jul 3, 2026 | 4.14 | 4.14 | 4.01 | 4.04 | 4.04 | -4.94% | - |
| Jul 2, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | -7.57% | - |
| Jul 1, 2026 | 3.96 | 4.60 | 3.92 | 4.60 | 4.60 | 17.24% | 1,000 |
| Jun 30, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | 4.59% | - |
| Jun 29, 2026 | 3.78 | 3.78 | 3.75 | 3.75 | 3.75 | 4.63% | - |
| Jun 26, 2026 | 3.69 | 3.69 | 3.58 | 3.58 | 3.58 | -3.71% | - |
| Jun 25, 2026 | 3.73 | 3.75 | 3.72 | 3.72 | 3.72 | 3.05% | - |
| Jun 24, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | 1.01% | - |
| Jun 23, 2026 | 3.65 | 3.65 | 3.58 | 3.58 | 3.58 | -2.88% | - |
| Jun 22, 2026 | 3.84 | 3.84 | 3.68 | 3.68 | 3.68 | -3.81% | 1,000 |
| Jun 19, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| Jun 18, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | -2.72% | - |
| Jun 17, 2026 | 4.09 | 4.09 | 3.97 | 3.97 | 3.97 | 2.85% | - |
| Jun 16, 2026 | 3.91 | 3.91 | 3.86 | 3.86 | 3.86 | -6.18% | - |
| Jun 15, 2026 | 3.87 | 4.11 | 3.87 | 4.11 | 4.11 | 9.19% | 1,000 |
| Jun 12, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.47% | - |
| Jun 11, 2026 | 3.87 | 3.88 | 3.82 | 3.82 | 3.82 | 4.60% | 49 |
| Jun 10, 2026 | 3.66 | 3.68 | 3.65 | 3.65 | 3.65 | -1.83% | - |
| Jun 9, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -2.62% | 1,000 |
| Jun 8, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | -6.51% | 4,000 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.09 | 4.09 | 4.09 | -0.05% | - |
| Jun 4, 2026 | 4.11 | 4.14 | 4.09 | 4.09 | 4.09 | -8.71% | - |
| Jun 3, 2026 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | 0.77% | - |
| Jun 2, 2026 | 4.49 | 4.49 | 4.44 | 4.44 | 4.44 | 6.01% | - |
| Jun 1, 2026 | 4.24 | 4.24 | 4.19 | 4.19 | 4.19 | -0.33% | - |
| May 29, 2026 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -4.67% | 5 |
| May 28, 2026 | 4.01 | 4.41 | 3.95 | 4.41 | 4.41 | 15.50% | 7,250 |
| May 27, 2026 | 3.81 | 3.82 | 3.81 | 3.82 | 3.82 | -0.62% | - |
| May 26, 2026 | 3.88 | 3.88 | 3.83 | 3.84 | 3.84 | -0.16% | 240 |
| May 25, 2026 | 3.86 | 3.88 | 3.85 | 3.85 | 3.85 | 0.16% | - |
| May 22, 2026 | 3.90 | 3.91 | 3.84 | 3.84 | 3.84 | 4.86% | - |
| May 21, 2026 | 3.72 | 3.72 | 3.67 | 3.67 | 3.67 | 1.44% | - |
| May 20, 2026 | 3.67 | 3.67 | 3.61 | 3.61 | 3.61 | 2.26% | - |
| May 19, 2026 | 3.60 | 3.63 | 3.53 | 3.53 | 3.53 | -4.43% | - |
| May 18, 2026 | 3.69 | 3.70 | 3.66 | 3.70 | 3.70 | 1.93% | 64 |
| May 15, 2026 | 3.69 | 3.72 | 3.63 | 3.63 | 3.63 | -4.32% | 3,000 |
| May 14, 2026 | 3.85 | 3.90 | 3.79 | 3.79 | 3.79 | -3.76% | 350 |
| May 13, 2026 | 3.96 | 4.00 | 3.90 | 3.94 | 3.94 | -1.75% | 7,700 |
| May 12, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.69% | - |
| May 11, 2026 | 4.17 | 4.17 | 4.04 | 4.04 | 4.04 | -8.48% | 2,825 |
| May 8, 2026 | 4.37 | 4.41 | 4.37 | 4.41 | 4.41 | -3.42% | - |