Opendoor Technologies Inc. (FRA:25M)
Germany · Delayed Price · Currency is EUR 2.984
+0.102 (3.54%)
At close: Aug 26, 2026
FRA:25M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 2.89 | 2.90 | 2.88 | 2.88 | 2.88 | -1.03% | - |
| Aug 24, 2026 | 2.96 | 2.97 | 2.91 | 2.91 | 2.91 | -0.21% | - |
| Aug 21, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -0.55% | - |
| Aug 20, 2026 | 3.02 | 3.02 | 2.93 | 2.93 | 2.93 | 2.23% | - |
| Aug 19, 2026 | 2.83 | 2.87 | 2.83 | 2.87 | 2.87 | -1.44% | - |
| Aug 18, 2026 | 2.98 | 2.98 | 2.91 | 2.91 | 2.91 | -4.46% | - |
| Aug 17, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | -0.59% | - |
| Aug 14, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 12.39% | - |
| Aug 13, 2026 | 2.98 | 2.98 | 2.73 | 2.73 | 2.73 | -9.91% | 750 |
| Aug 12, 2026 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | 2.78% | - |
| Aug 11, 2026 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 1.52% | - |
| Aug 10, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.36% | - |
| Aug 7, 2026 | 2.93 | 3.16 | 2.93 | 2.97 | 2.97 | -4.87% | 1,450 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -5.05% | - |
| Aug 5, 2026 | 3.24 | 3.29 | 3.19 | 3.29 | 3.29 | -2.78% | - |
| Aug 4, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | -5.53% | - |
| Aug 3, 2026 | 3.25 | 3.58 | 3.20 | 3.58 | 3.58 | 9.27% | 26 |
| Jul 31, 2026 | 3.29 | 3.29 | 3.28 | 3.28 | 3.28 | -1.56% | - |
| Jul 30, 2026 | 3.12 | 3.33 | 3.12 | 3.33 | 3.33 | - | 500 |
| Jul 29, 2026 | 3.38 | 3.38 | 3.33 | 3.33 | 3.33 | 4.13% | - |
| Jul 28, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.21% | 2,000 |
| Jul 27, 2026 | 3.41 | 3.41 | 3.30 | 3.30 | 3.30 | -1.84% | - |
| Jul 24, 2026 | 3.33 | 3.37 | 3.33 | 3.37 | 3.37 | -7.78% | 86 |
| Jul 23, 2026 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -3.95% | 1,000 |
| Jul 22, 2026 | 3.85 | 3.85 | 3.80 | 3.80 | 3.80 | -0.47% | - |
| Jul 21, 2026 | 3.85 | 3.85 | 3.82 | 3.82 | 3.82 | 0.10% | - |
| Jul 20, 2026 | 3.85 | 3.86 | 3.81 | 3.81 | 3.81 | 0.26% | 5,678 |
| 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% | - |