H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 3.820
0.00 (0.00%)
Last updated: Jun 2, 2026, 3:25 PM CET
FRA:CL4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 1, 2026 | 3.84 | 3.84 | 3.82 | 3.82 | 3.82 | 1.06% | - |
| May 29, 2026 | 3.82 | 3.82 | 3.78 | 3.78 | 3.78 | 1.61% | - |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 2.76% | - |
| May 27, 2026 | 3.62 | 3.62 | 3.60 | 3.62 | 3.62 | -2.69% | - |
| May 26, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| May 25, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | - |
| May 22, 2026 | 3.90 | 3.90 | 3.82 | 3.82 | 3.82 | -0.52% | - |
| May 21, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | - |
| May 20, 2026 | 3.90 | 3.90 | 3.88 | 3.88 | 3.88 | -1.02% | - |
| May 19, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| May 18, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | 1.58% | - |
| May 15, 2026 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -2.06% | - |
| May 14, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| May 13, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| May 11, 2026 | 3.96 | 3.98 | 3.94 | 3.94 | 3.94 | -3.90% | - |
| May 8, 2026 | 4.04 | 4.16 | 4.04 | 4.10 | 4.10 | - | 24 |
| May 7, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | - | - |
| May 6, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | 0.49% | - |
| May 5, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -3.32% | - |
| May 4, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -1.86% | - |
| Apr 30, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | - | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 6.20% | - |
| Apr 28, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.05 | -2.80% | - |
| Apr 27, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.17 | -3.17% | - |
| Apr 24, 2026 | 4.44 | 4.44 | 4.42 | 4.42 | 4.30 | 1.84% | - |
| Apr 23, 2026 | 4.36 | 4.36 | 4.34 | 4.34 | 4.22 | -3.98% | - |
| Apr 22, 2026 | 4.50 | 4.52 | 4.50 | 4.52 | 4.40 | -3.83% | - |
| Apr 21, 2026 | 4.70 | 4.84 | 4.70 | 4.70 | 4.57 | 1.29% | 562 |
| Apr 20, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.52 | 1.31% | - |
| Apr 17, 2026 | 4.62 | 4.62 | 4.58 | 4.58 | 4.46 | 1.33% | - |
| Apr 16, 2026 | 4.54 | 4.54 | 4.52 | 4.52 | 4.40 | 4.63% | - |
| Apr 15, 2026 | 4.32 | 4.34 | 4.32 | 4.32 | 4.20 | -0.92% | - |
| Apr 14, 2026 | 4.38 | 4.38 | 4.36 | 4.36 | 4.24 | -0.46% | - |
| Apr 13, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.26 | -2.67% | - |
| Apr 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | - | - |
| Apr 9, 2026 | 4.54 | 4.54 | 4.50 | 4.50 | 4.38 | - | - |
| Apr 8, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.38 | 1.81% | - |
| Apr 7, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.30 | - | - |
| Apr 2, 2026 | 4.38 | 4.42 | 4.38 | 4.42 | 4.30 | 2.79% | - |
| Apr 1, 2026 | 4.46 | 4.46 | 4.30 | 4.30 | 4.19 | 1.42% | 66 |
| Mar 31, 2026 | 4.26 | 4.38 | 4.24 | 4.24 | 4.13 | 1.44% | 1,582 |
| Mar 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.07 | -3.24% | - |
| Mar 27, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.20 | 3.35% | - |
| Mar 26, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.07 | -3.24% | - |
| Mar 25, 2026 | 4.32 | 4.32 | 4.30 | 4.32 | 4.20 | 0.47% | - |
| Mar 24, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.19 | 2.38% | - |
| Mar 23, 2026 | 4.32 | 4.32 | 4.20 | 4.20 | 4.09 | -4.98% | 637 |
| Mar 20, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.30 | - | - |