AO World plc (FRA:81A)
Germany · Delayed Price · Currency is EUR 1.040
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:81A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | - | - |
| Jun 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| May 29, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.98% | - |
| May 28, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | - |
| May 27, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| May 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 25, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 22, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.59% | - |
| May 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | - |
| May 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.65% | - |
| May 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 18, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| May 15, 2026 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | - | - |
| May 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.56% | - |
| May 13, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| May 12, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| May 11, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.52% | - |
| May 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.52% | - |
| May 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.60% | - |
| May 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.52% | - |
| May 5, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| May 4, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Apr 30, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | - |
| Apr 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Apr 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -2.94% | - |
| Apr 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Apr 23, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Apr 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Apr 20, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| Apr 17, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.55% | - |
| Apr 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Apr 15, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | - |
| Apr 14, 2026 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -13.48% | - |
| Apr 13, 2026 | 1.04 | 1.15 | 1.04 | 1.15 | 1.15 | 10.58% | 124 |
| Apr 10, 2026 | 0.98 | 1.04 | 0.98 | 1.04 | 1.04 | 6.67% | - |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Apr 8, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 5.26% | - |
| Apr 7, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.06% | - |
| Apr 2, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | - |
| Apr 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.53% | - |
| Mar 31, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 2.16% | - |
| Mar 30, 2026 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -4.64% | - |
| 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% | - |