AO World plc (FRA:81A)
Germany · Delayed Price · Currency is EUR 0.9700
-0.0100 (-1.02%)
At close: Mar 27, 2026
FRA:81A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Mar 26, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Mar 25, 2026 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.70% | - |
| Mar 24, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| Mar 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Mar 20, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Mar 19, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Mar 18, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Mar 16, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 13, 2026 | 1.03 | 1.10 | 1.02 | 1.02 | 1.02 | -0.97% | 2 |
| Mar 12, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Mar 11, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Mar 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | - |
| Mar 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.91% | - |
| Mar 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 5, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Mar 4, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -0.95% | 772 |
| Mar 3, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | - |
| Mar 2, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Feb 27, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Feb 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 24, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| 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% | - |