H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 3.720
+0.080 (2.20%)
At close: Sep 18, 2026
FRA:CL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.72 | 3.72 | 3.70 | 3.72 | 3.72 | 2.20% | - |
| Sep 17, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 16, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | - |
| Sep 15, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Sep 14, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | - |
| Sep 11, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 10, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | - | - |
| Sep 9, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Sep 8, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -1.05% | - |
| Sep 7, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Sep 4, 2026 | 3.88 | 4.00 | 3.86 | 3.86 | 3.86 | 1.05% | 118 |
| Sep 3, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 2, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -0.64% | - |
| Sep 1, 2026 | 3.98 | 4.00 | 3.98 | 3.98 | 3.90 | -1.00% | - |
| Aug 31, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 3.94 | -0.99% | - |
| Aug 28, 2026 | 4.08 | 4.08 | 4.04 | 4.06 | 3.98 | -0.98% | - |
| Aug 27, 2026 | 4.14 | 4.14 | 4.10 | 4.10 | 4.02 | -0.97% | - |
| Aug 26, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.06 | 1.97% | - |
| Aug 25, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 3.98 | -0.49% | - |
| Aug 24, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.00 | -1.92% | - |
| Aug 21, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.08 | 1.46% | - |
| Aug 20, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.02 | 4.59% | - |
| Aug 19, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.85 | -0.51% | - |
| Aug 18, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.87 | 2.60% | - |
| Aug 17, 2026 | 3.56 | 3.84 | 3.54 | 3.84 | 3.77 | 10.98% | - |
| Aug 14, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.39 | -1.70% | - |
| Aug 13, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.45 | - | - |
| Aug 12, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.45 | -2.76% | - |
| Aug 11, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.55 | 1.12% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.51 | -0.56% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.53 | - | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | 1.69% | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.47 | -1.12% | - |
| Aug 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.51 | -1.65% | - |
| Aug 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | - | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.57 | -1.62% | - |
| Jul 30, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.63 | -1.07% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.67 | 2.75% | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.57 | 2.25% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.49 | 1.14% | - |
| Jul 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.45 | -0.56% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.47 | 1.14% | - |
| Jul 22, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.43 | -2.23% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.51 | -1.65% | - |
| Jul 20, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.57 | - | - |
| Jul 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.57 | -0.55% | - |
| Jul 16, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.59 | 2.23% | - |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | 1.70% | - |
| Jul 14, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.45 | - | - |
| Jul 13, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.45 | - | - |