Oportun Financial Corporation (FRA:4L0)
Germany · Delayed Price · Currency is EUR 6.10
-0.05 (-0.81%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:4L0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.84% | - |
| Aug 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Aug 12, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Aug 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.02% | - |
| Aug 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -3.62% | - |
| Aug 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Aug 6, 2026 | 5.00 | 6.70 | 5.00 | 6.70 | 6.70 | 36.73% | 1,000 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | - |
| Aug 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 7.17% | - |
| Aug 3, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -5.51% | - |
| Jul 31, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jul 30, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| Jul 28, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -0.85% | - |
| Jul 27, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 5.88% | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.21% | - |
| Jul 23, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -5.04% | - |
| Jul 22, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | - |
| Jul 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Jul 20, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -6.29% | - |
| Jul 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 12.66% | - |
| Jul 16, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.12% | - |
| Jul 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Jul 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Jul 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Jul 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 6.28% | - |
| Jul 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -7.08% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.27% | - |
| Jul 7, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.27% | - |
| Jul 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Jul 3, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | - |
| Jul 2, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 6.93% | - |
| Jul 1, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -3.35% | - |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.24% | - |
| Jun 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.98% | - |
| 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% | - |