H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 43.40
+1.20 (2.84%)
At close: Mar 27, 2026
FRA:CL4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 2.84% | - |
| Mar 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.86% | - |
| Mar 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Mar 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.88% | - |
| Mar 23, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -3.62% | 291 |
| Mar 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -1.34% | - |
| Mar 19, 2026 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | -3.86% | 115 |
| Mar 18, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 4.48% | - |
| Mar 17, 2026 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | - | 180 |
| Mar 16, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Mar 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -1.77% | 180 |
| Mar 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Mar 11, 2026 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 0.44% | 180 |
| Mar 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.69% | - |
| Mar 9, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| Mar 6, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.45% | - |
| Mar 5, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.45% | - |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -2.19% | - |
| Mar 3, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -1.30% | - |
| Mar 2, 2026 | 45.60 | 46.20 | 45.60 | 46.20 | 46.20 | -0.86% | 180 |
| Feb 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Feb 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Feb 25, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.88% | - |
| Feb 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Feb 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| 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% | - |