AO World plc (FRA:81A)
Germany · Delayed Price · Currency is EUR 1.100
+0.040 (3.77%)
Last updated: Feb 20, 2026, 9:37 PM CET
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | - |
| Feb 19, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 17, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Feb 16, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | - |
| Feb 13, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Feb 12, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Feb 11, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | - |
| Feb 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 6, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | - | - |
| Feb 5, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Feb 4, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Feb 3, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | - |
| Feb 2, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Jan 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Jan 29, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | - |
| Jan 28, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | - | - |
| Jan 27, 2026 | 1.22 | 1.30 | 1.22 | 1.22 | 1.22 | - | 1 |
| Jan 26, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | - |
| Jan 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | - |
| Jan 22, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | - |
| Jan 21, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Jan 20, 2026 | 1.17 | 1.26 | 1.17 | 1.17 | 1.17 | - | 61 |
| Jan 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Jan 16, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jan 15, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -3.25% | - |
| Jan 14, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | - |
| Jan 13, 2026 | 1.23 | 1.31 | 1.22 | 1.22 | 1.22 | -0.81% | 469 |
| Jan 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 9, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 8, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | - |
| Jan 7, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | - |
| Jan 6, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 1.65% | - |
| Jan 5, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | - |
| Jan 2, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.76% | - |
| Dec 30, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | - |
| Dec 29, 2025 | 1.20 | 1.30 | 1.20 | 1.22 | 1.22 | 1.67% | 770 |
| Dec 23, 2025 | 1.20 | 1.30 | 1.20 | 1.20 | 1.20 | - | 1 |
| Dec 22, 2025 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 223 |
| Dec 19, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 18, 2025 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | - |
| Dec 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | - |
| Dec 16, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Dec 15, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.86% | - |
| Dec 12, 2025 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | - |
| Dec 11, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | - |
| Dec 10, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Dec 9, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Dec 8, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.83% | - |