H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 44.60
0.00 (0.00%)
At close: Feb 20, 2026
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - | - |
| Feb 19, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Feb 18, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Feb 17, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| Feb 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -0.45% | - |
| Feb 13, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Feb 12, 2026 | 44.00 | 44.40 | 44.00 | 44.40 | 44.40 | 2.78% | 180 |
| Feb 11, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | 114 |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Feb 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 0.46% | - |
| Feb 6, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 5.37% | 180 |
| Feb 5, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | - |
| Feb 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.96% | - |
| Feb 3, 2026 | 39.40 | 40.80 | 39.40 | 40.80 | 40.80 | 5.15% | 210 |
| Feb 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -4.43% | - |
| Jan 30, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.00% | - |
| Jan 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -2.90% | - |
| Jan 28, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jan 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jan 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.90% | - |
| Jan 23, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Jan 22, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.43% | - |
| Jan 21, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Jan 20, 2026 | 42.40 | 42.40 | 41.80 | 41.80 | 41.80 | -0.95% | 350 |
| Jan 19, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 2.93% | - |
| Jan 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Jan 15, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jan 14, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jan 13, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Jan 12, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Jan 9, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jan 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Jan 7, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Jan 6, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 4.04% | - |
| Jan 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.49% | - |
| Jan 2, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - | - |
| Dec 30, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Dec 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.97% | - |
| Dec 23, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -2.40% | - |
| Dec 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Dec 19, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 2.51% | - |
| Dec 18, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.49% | - |
| Dec 17, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 2.02% | - |
| Dec 16, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -4.81% | - |
| Dec 15, 2025 | 40.20 | 41.60 | 40.20 | 41.60 | 41.60 | 2.46% | 70 |
| Dec 12, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Dec 11, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 1.50% | - |
| Dec 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.52% | - |
| Dec 9, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.50% | - |
| Dec 8, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |