H World Group Limited (FRA:CL4)
Germany · Delayed Price · Currency is EUR 3.640
-0.020 (-0.55%)
At close: Jul 17, 2026
FRA:CL4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | -2.67% | - |
| Jun 16, 2026 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jun 15, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Jun 12, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Jun 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 1.07% | - |
| Jun 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.54% | - |
| Jun 9, 2026 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -2.11% | - |
| Jun 8, 2026 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | 1.06% | - |
| Jun 5, 2026 | 3.76 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Jun 4, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | 0.53% | - |
| Jun 3, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| 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% | - |