Opendoor Technologies Inc. (FRA:25M)
Germany · Delayed Price · Currency is EUR 1.741
+0.097 (5.90%)
Last updated: Oct 23, 2026, 4:25 PM CEST
FRA:25M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.83 | 1.83 | 1.72 | 1.74 | 1.74 | 5.90% | 132 |
| Oct 22, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -8.46% | 3,100 |
| Oct 21, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 3.46% | - |
| Oct 20, 2026 | 1.73 | 1.74 | 1.73 | 1.74 | 1.74 | -6.57% | - |
| Oct 19, 2026 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | -6.02% | - |
| Oct 16, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | 1.96% | - |
| Oct 15, 2026 | 1.72 | 1.94 | 1.69 | 1.94 | 1.94 | 8.99% | 3,100 |
| Oct 14, 2026 | 1.85 | 1.85 | 1.78 | 1.78 | 1.78 | -3.32% | - |
| Oct 13, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -5.35% | 2,000 |
| Oct 12, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -4.14% | - |
| Oct 9, 2026 | 2.02 | 2.03 | 2.02 | 2.03 | 2.03 | 3.95% | - |
| Oct 8, 2026 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | 1.72% | - |
| Oct 7, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -5.33% | - |
| Oct 6, 2026 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 1.30% | 100 |
| Oct 5, 2026 | 2.14 | 2.14 | 2.00 | 2.00 | 2.00 | -8.00% | 100 |
| Oct 2, 2026 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 7.20% | - |
| Oct 1, 2026 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -1.46% | - |
| Sep 30, 2026 | 2.07 | 2.08 | 2.06 | 2.06 | 2.06 | -1.81% | - |
| Sep 29, 2026 | 2.09 | 2.11 | 2.07 | 2.10 | 2.10 | -3.41% | 2,060 |
| Sep 28, 2026 | 2.19 | 2.20 | 2.17 | 2.17 | 2.17 | -0.09% | - |
| Sep 25, 2026 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | -0.55% | - |
| Sep 24, 2026 | 2.21 | 2.21 | 2.18 | 2.18 | 2.18 | -3.36% | - |
| Sep 23, 2026 | 2.39 | 2.39 | 2.26 | 2.26 | 2.26 | -3.67% | 1,200 |
| Sep 22, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 3.62% | - |
| Sep 21, 2026 | 2.28 | 2.28 | 2.24 | 2.26 | 2.26 | 4.04% | 300 |
| Sep 18, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | -3.55% | - |
| Sep 17, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | -0.27% | - |
| Sep 16, 2026 | 2.27 | 2.27 | 2.26 | 2.26 | 2.26 | -3.74% | - |
| Sep 15, 2026 | 2.35 | 2.36 | 2.35 | 2.35 | 2.35 | -0.42% | 1,000 |
| Sep 11, 2026 | 2.40 | 2.40 | 2.36 | 2.36 | 2.36 | -7.01% | 40 |
| Sep 10, 2026 | 2.56 | 2.56 | 2.42 | 2.54 | 2.54 | -0.24% | 2,020 |
| Sep 9, 2026 | 2.59 | 2.59 | 2.52 | 2.54 | 2.54 | -3.12% | 250 |
| Sep 8, 2026 | 2.65 | 2.65 | 2.63 | 2.63 | 2.63 | -1.72% | - |
| Sep 7, 2026 | 2.68 | 2.68 | 2.67 | 2.67 | 2.67 | 2.14% | - |
| Sep 4, 2026 | 2.65 | 2.65 | 2.62 | 2.62 | 2.62 | -2.39% | - |
| Sep 3, 2026 | 2.63 | 2.68 | 2.63 | 2.68 | 2.68 | 5.18% | - |
| Sep 2, 2026 | 2.57 | 2.57 | 2.55 | 2.55 | 2.55 | -1.39% | - |
| Sep 1, 2026 | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -5.35% | 3,000 |
| Aug 31, 2026 | 2.79 | 2.79 | 2.73 | 2.73 | 2.73 | -3.19% | - |
| Aug 28, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -1.95% | - |
| Aug 27, 2026 | 2.90 | 2.90 | 2.88 | 2.88 | 2.88 | -3.62% | - |
| Aug 26, 2026 | 3.03 | 3.03 | 2.98 | 2.98 | 2.98 | 3.54% | - |
| 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% | - |