Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 4.000
+0.120 (3.09%)
At close: Mar 27, 2026
FRA:4L0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 3.09% | - |
| Mar 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Mar 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Mar 24, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 4.92% | - |
| Mar 23, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | - |
| Mar 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Mar 19, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -8.29% | - |
| Mar 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Mar 17, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Mar 16, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Mar 13, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.54% | - |
| Mar 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -2.96% | - |
| Mar 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -5.14% | - |
| Mar 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | - |
| Mar 9, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -3.60% | - |
| Mar 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Mar 4, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Mar 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 5.21% | - |
| Mar 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -6.22% | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Feb 26, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 7.08% | - |
| Feb 25, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.00% | - |
| Feb 24, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -6.98% | - |
| Feb 23, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Feb 20, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 5.80% | - |
| Feb 18, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Feb 17, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | - |
| Feb 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | - |
| Feb 13, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -10.31% | - |
| Feb 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | - |
| Feb 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.35% | - |
| Feb 9, 2026 | 4.64 | 4.66 | 4.44 | 4.44 | 4.44 | - | 2 |
| Feb 6, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | - |
| Feb 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Feb 4, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.17% | - |
| Feb 3, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 6.42% | - |
| Feb 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.36% | - |
| Jan 30, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.38% | - |
| Jan 29, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -8.02% | - |
| Jan 28, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Jan 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Jan 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -6.02% | - |
| Jan 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 20.87% | - |
| Jan 22, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Jan 21, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.76% | - |
| Jan 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -1.86% | - |