H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 4.040
-0.120 (-2.88%)
Last updated: Jan 29, 2026, 3:25 PM CET
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | - | - |
| Jan 29, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | -2.88% | - |
| Jan 28, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | - |
| Jan 27, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | - | - |
| Jan 26, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -2.36% | - |
| Jan 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Jan 22, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 1.45% | - |
| Jan 21, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -1.90% | - |
| Jan 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.93% | - |
| Jan 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Jan 15, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jan 14, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | - |
| Jan 13, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 12, 2026 | 4.24 | 4.24 | 4.22 | 4.22 | 4.22 | -1.86% | - |
| Jan 9, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Jan 8, 2026 | 4.26 | 4.26 | 4.24 | 4.24 | 4.24 | - | - |
| Jan 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jan 6, 2026 | 4.10 | 4.14 | 4.00 | 4.14 | 4.14 | 7.25% | - |
| Jan 5, 2026 | 3.94 | 3.94 | 3.84 | 3.86 | 3.86 | -0.52% | - |
| Jan 2, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 30, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Dec 29, 2025 | 3.94 | 3.94 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Dec 23, 2025 | 4.02 | 4.02 | 3.92 | 3.92 | 3.92 | -2.49% | - |
| Dec 22, 2025 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| 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% | - |