AO World plc (FRA:81A)
Germany · Delayed Price · Currency is EUR 1.060
+0.010 (0.95%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:81A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 477 |
| Oct 22, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Oct 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Oct 20, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Oct 16, 2026 | 1.04 | 1.15 | 1.04 | 1.06 | 1.06 | 3.92% | 477 |
| Oct 15, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Oct 14, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 13, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Oct 12, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| Oct 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Oct 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Oct 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Oct 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Oct 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Oct 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | - |
| Sep 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Sep 29, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Sep 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Sep 25, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.02% | - |
| Sep 24, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -5.29% | - |
| Sep 23, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Sep 22, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | - |
| Sep 21, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 1.98% | - |
| Sep 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Sep 17, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Sep 16, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 15, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | - |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | - |
| Sep 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | - |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Sep 9, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.45% | - |
| Sep 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Sep 4, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.97% | - |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Sep 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | - |
| Sep 1, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 31, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 28, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -4.59% | - |
| Aug 26, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 350 |
| Aug 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Aug 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 1.87% | - |
| Aug 20, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Aug 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 18, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Aug 17, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | - |