Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:04 AM CET
Oportun Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Nov 28, 2025 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | 0.46% | 11 |
| Nov 27, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.34% | - |
| Nov 26, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Nov 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Nov 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 3.59% | - |
| Nov 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | - |
| Nov 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Nov 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.50% | - |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -3.85% | - |
| Nov 17, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Nov 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.96% | - |
| Nov 12, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | - |
| Nov 11, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | 657 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Nov 7, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -10.57% | - |
| Nov 6, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Nov 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Nov 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Nov 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 3.14% | - |
| Oct 31, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.62% | - |
| Oct 30, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.58% | - |
| Oct 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Oct 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.44% | - |
| Oct 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| Oct 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.11% | - |
| Oct 23, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Oct 22, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Oct 21, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 5.38% | 129 |
| Oct 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.45% | - |
| Oct 17, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -5.93% | - |
| Oct 16, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Oct 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 5.36% | - |
| Oct 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Oct 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Oct 10, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 352 |
| Oct 9, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Oct 8, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Oct 7, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -5.65% | 1,000 |
| Oct 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Oct 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Oct 2, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Oct 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Sep 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Sep 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 26, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Sep 24, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -3.42% | - |
| Sep 23, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |