Opendoor Technologies Inc. (FRA:25M)
Germany · Delayed Price · Currency is EUR 3.584
-0.138 (-3.71%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:25M Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 7, 2026 | 4.60 | 4.60 | 4.57 | 4.57 | 4.57 | 4.67% | - |
| May 6, 2026 | 4.36 | 4.36 | 4.33 | 4.36 | 4.36 | 1.58% | - |
| May 5, 2026 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | -4.28% | - |
| May 4, 2026 | 4.55 | 4.55 | 4.49 | 4.49 | 4.49 | -3.23% | - |
| Apr 30, 2026 | 4.65 | 4.65 | 4.64 | 4.64 | 4.64 | 3.85% | - |
| Apr 29, 2026 | 4.59 | 4.59 | 4.47 | 4.47 | 4.47 | -0.04% | 367 |
| Apr 28, 2026 | 4.52 | 4.56 | 4.47 | 4.47 | 4.47 | -7.23% | 5,000 |
| Apr 27, 2026 | 4.60 | 4.82 | 4.51 | 4.82 | 4.82 | 9.55% | 367 |
| Apr 24, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.54% | - |
| Apr 23, 2026 | 4.47 | 4.50 | 4.38 | 4.42 | 4.42 | -5.96% | 4,150 |
| Apr 22, 2026 | 4.72 | 4.73 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Apr 21, 2026 | 4.49 | 5.10 | 4.49 | 4.80 | 4.80 | 11.27% | 8,600 |
| Apr 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -3.45% | - |
| Apr 17, 2026 | 4.36 | 4.47 | 4.36 | 4.47 | 4.47 | 8.66% | - |