H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 3.960
+0.060 (1.54%)
At close: Dec 19, 2025
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Dec 18, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -7.14% | - |
| Dec 17, 2025 | 4.04 | 4.20 | 4.04 | 4.20 | 4.20 | 6.60% | 1,463 |
| Dec 16, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.50% | - |
| Dec 15, 2025 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -1.48% | - |
| Dec 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.00% | - |
| Dec 10, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Dec 9, 2025 | 3.98 | 3.98 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Dec 8, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Dec 5, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.50% | - |
| Dec 4, 2025 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | 1.01% | - |
| Dec 2, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 1.02% | - |
| Dec 1, 2025 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Nov 28, 2025 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | 1.53% | - |
| Nov 27, 2025 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Nov 26, 2025 | 3.96 | 4.08 | 3.94 | 4.08 | 4.08 | 7.37% | 325 |
| Nov 24, 2025 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 2.15% | - |
| Nov 21, 2025 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | -1.06% | - |
| Nov 20, 2025 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -0.53% | - |
| Nov 19, 2025 | 3.78 | 3.78 | 3.76 | 3.78 | 3.78 | 2.72% | - |
| Nov 18, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Nov 17, 2025 | 3.72 | 3.72 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Nov 14, 2025 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -3.11% | 2,002 |
| Nov 13, 2025 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | - | - |
| Nov 12, 2025 | 3.88 | 3.88 | 3.86 | 3.86 | 3.86 | 4.32% | - |
| Nov 11, 2025 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 2.78% | - |
| Nov 10, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 5.88% | - |
| Nov 7, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -2.30% | - |
| Nov 6, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Nov 5, 2025 | 3.50 | 3.50 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Nov 4, 2025 | 3.46 | 3.46 | 3.44 | 3.46 | 3.46 | 4.22% | - |
| Nov 3, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | - | - |
| Oct 31, 2025 | 3.32 | 3.32 | 3.30 | 3.32 | 3.32 | 3.75% | - |
| Oct 30, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | -2.44% | - |
| Oct 29, 2025 | 3.16 | 3.28 | 3.16 | 3.28 | 3.28 | 1.23% | - |
| Oct 28, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | - | - |
| Oct 27, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.61% | - |
| Oct 24, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 23, 2025 | 3.34 | 3.34 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Oct 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 21, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Oct 20, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 5.23% | - |
| Oct 17, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | 3.06 | -1.92% | - |
| Oct 16, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Oct 15, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Oct 14, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.53% | - |
| Oct 13, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | -2.47% | - |
| Oct 10, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Oct 9, 2025 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 8, 2025 | 3.36 | 3.36 | 3.24 | 3.24 | 3.24 | 1.25% | 99 |