H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 43.00
+0.60 (1.42%)
At close: Jan 9, 2026
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Dec 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Dec 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 21, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | 115 |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Nov 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| Nov 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.26% | - |
| Nov 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 4, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 4.22% | 475 |
| Nov 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |