H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 38.20
+0.20 (0.53%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:CL4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Jun 1, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | 135 |
| May 29, 2026 | 38.20 | 39.00 | 38.20 | 39.00 | 39.00 | 5.41% | 135 |
| May 28, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.78% | - |
| May 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| May 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| May 22, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -0.51% | 115 |
| May 21, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| May 20, 2026 | 39.20 | 39.80 | 39.00 | 39.00 | 39.00 | -0.51% | 295 |
| May 19, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.51% | - |
| May 18, 2026 | 39.40 | 39.80 | 39.40 | 39.80 | 39.80 | 4.74% | 171 |
| May 15, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.06% | - |
| May 14, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -2.49% | - |
| May 13, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.52% | - |
| May 12, 2026 | 39.80 | 39.80 | 39.60 | 39.60 | 39.60 | - | 30 |
| May 11, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.98% | - |
| May 8, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.46% | - |
| May 7, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| May 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| May 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -3.27% | - |
| May 4, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.21% | - |
| Apr 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 42.71 | 1.39% | - |
| Apr 29, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.13 | 1.41% | - |
| Apr 28, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 41.54 | -0.93% | 181 |
| Apr 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.93 | -2.27% | - |
| Apr 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.91 | -0.45% | - |
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.10 | -3.91% | - |
| Apr 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 44.86 | -2.13% | - |
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.83 | 1.29% | - |
| Apr 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 45.25 | 1.75% | - |
| Apr 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 44.47 | 1.79% | - |
| Apr 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.69 | 0.45% | - |
| Apr 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.49 | 1.36% | - |
| Apr 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.91 | -1.35% | - |
| Apr 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 43.49 | -0.45% | - |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.69 | -0.44% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 43.88 | 0.45% | - |
| Apr 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 43.69 | 3.70% | - |
| Apr 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 42.13 | -1.82% | - |
| Apr 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 42.91 | 1.38% | - |
| Apr 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.32 | 1.40% | - |
| Mar 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 41.74 | 2.39% | - |
| Mar 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 40.76 | -3.69% | - |
| Mar 27, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.32 | 2.84% | - |
| Mar 26, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 41.15 | -1.86% | - |
| Mar 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 41.93 | -0.92% | - |
| Mar 24, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 42.32 | 1.88% | - |
| Mar 23, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 41.54 | -3.62% | 291 |
| Mar 20, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 43.10 | -1.34% | - |