H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 4.320
+0.140 (3.35%)
At close: Mar 27, 2026
FRA:CL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 3.35% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -3.24% | - |
| Mar 25, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | 0.47% | - |
| Mar 24, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 2.38% | - |
| Mar 23, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -4.98% | 637 |
| Mar 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | - | - |
| Mar 19, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Mar 18, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | 0.45% | 800 |
| Mar 17, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | 0.45% | - |
| Mar 16, 2026 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Mar 13, 2026 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -1.35% | - |
| Mar 12, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Mar 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Mar 10, 2026 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | 3.69% | - |
| Mar 9, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.13% | - |
| Mar 6, 2026 | 4.46 | 4.48 | 4.44 | 4.48 | 4.48 | 0.90% | - |
| Mar 5, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Mar 4, 2026 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -2.20% | - |
| Mar 3, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.44% | - |
| Mar 2, 2026 | 4.58 | 4.58 | 4.52 | 4.52 | 4.52 | -3.00% | - |
| Feb 27, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | 1.30% | - |
| Feb 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Feb 25, 2026 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 0.44% | - |
| Feb 24, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 1.33% | - |
| Feb 23, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Feb 20, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -2.22% | - |
| Feb 19, 2026 | 4.30 | 4.50 | 4.30 | 4.50 | 4.50 | 1.35% | - |
| Feb 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Feb 17, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 1.37% | - |
| Feb 16, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Feb 13, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.90% | 4,534 |
| Feb 12, 2026 | 4.40 | 4.44 | 4.36 | 4.44 | 4.44 | 2.78% | 56,000 |
| Feb 11, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.32 | -1.37% | - |
| Feb 10, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | 1.39% | - |
| Feb 9, 2026 | 4.34 | 4.34 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Feb 6, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 4.39% | - |
| Feb 5, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Feb 4, 2026 | 4.02 | 4.02 | 4.00 | 4.02 | 4.02 | 2.03% | - |
| Feb 3, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Feb 2, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -3.47% | - |
| 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% | - |