Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 7.75
+0.15 (1.97%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 562 |
| Oct 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Oct 21, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 4.08% | - |
| Oct 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.92% | - |
| Oct 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -4.97% | - |
| Oct 16, 2026 | 7.75 | 8.05 | 7.75 | 8.05 | 8.05 | 10.27% | 562 |
| Oct 15, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -4.58% | - |
| Oct 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | - |
| Oct 13, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Oct 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.74% | - |
| Oct 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Oct 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Oct 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Oct 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 5, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Oct 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Oct 1, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Sep 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Sep 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Sep 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.92% | - |
| Sep 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Sep 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Sep 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Sep 18, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Sep 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 4.72% | - |
| Sep 14, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Sep 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Sep 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.82% | - |
| Sep 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Sep 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Sep 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 4.96% | - |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Sep 3, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | - |
| Sep 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Sep 1, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Aug 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.83% | - |
| Aug 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 26, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Aug 25, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Aug 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 3.36% | - |
| Aug 19, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Aug 17, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |