Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 4.700
-0.140 (-2.89%)
Last updated: Jun 26, 2026, 8:03 AM CET
FRA:4L0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jun 25, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.22% | - |
| Jun 24, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 5.50% | - |
| Jun 23, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.83% | - |
| Jun 22, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | - |
| Jun 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jun 18, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.40% | - |
| Jun 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| Jun 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -2.25% | - |
| Jun 15, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 8.29% | - |
| Jun 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jun 11, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.00% | - |
| Jun 10, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Jun 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Jun 8, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Jun 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | - |
| Jun 4, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.83% | - |
| Jun 3, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -4.19% | - |
| Jun 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -4.02% | - |
| Jun 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | - |
| May 29, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1.84% | - |
| May 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.36% | - |
| May 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.65% | - |
| May 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | - |
| May 25, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| May 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 1.89% | - |
| May 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.93% | - |
| May 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | - |
| May 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.93% | - |
| May 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.90% | - |
| May 13, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 4.98% | - |
| May 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -5.15% | - |
| May 11, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| May 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| May 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.46% | - |
| May 6, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | - |
| May 5, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| May 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.68% | - |
| Apr 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Apr 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | - |
| Apr 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Apr 27, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Apr 24, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.69% | - |
| Apr 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Apr 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.25% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 20, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 8.60% | - |
| Apr 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |