H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 4.140
+0.080 (1.97%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:CL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | 1.97% | - |
| Aug 25, 2026 | 4.08 | 4.08 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Aug 24, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Aug 21, 2026 | 4.18 | 4.18 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Aug 20, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 4.59% | - |
| Aug 19, 2026 | 3.96 | 3.96 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 18, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | 2.60% | - |
| Aug 17, 2026 | 3.56 | 3.84 | 3.54 | 3.84 | 3.84 | 10.98% | - |
| Aug 14, 2026 | 3.48 | 3.48 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 13, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | - | - |
| Aug 12, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | -2.76% | - |
| Aug 11, 2026 | 3.64 | 3.64 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Aug 10, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.60 | 3.60 | 3.60 | - | - |
| Aug 6, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Aug 5, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Aug 4, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Aug 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Jul 30, 2026 | 3.72 | 3.72 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Jul 29, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | 2.75% | - |
| Jul 28, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.56 | 3.56 | 3.56 | 1.14% | - |
| Jul 24, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | -0.56% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jul 22, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -2.23% | - |
| Jul 21, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -1.65% | - |
| Jul 20, 2026 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | - | - |
| Jul 17, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jul 16, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Jul 15, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.70% | - |
| Jul 14, 2026 | 3.56 | 3.58 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 13, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | - | - |
| Jul 10, 2026 | 3.54 | 3.54 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Jul 9, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | -4.37% | - |
| Jul 8, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | 2.23% | - |
| Jul 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 6, 2026 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Jul 3, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 1.10% | - |
| Jul 2, 2026 | 3.64 | 3.68 | 3.64 | 3.64 | 3.64 | -0.55% | - |
| Jul 1, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | - | - |
| Jun 30, 2026 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jun 29, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 3.93% | - |
| Jun 26, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| Jun 25, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -3.31% | - |
| Jun 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.69% | - |
| Jun 23, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | - |
| Jun 22, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jun 19, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Jun 18, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | 1.10% | - |