H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 4.400
-0.100 (-2.22%)
Last updated: Feb 20, 2026, 3:25 PM CET
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |