H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 44.20
-1.80 (-3.91%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:CL4A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | - | -3.91% | - |
| Apr 22, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -2.13% | - |
| Apr 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.29% | - |
| Apr 20, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Apr 17, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 1.79% | - |
| Apr 16, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 0.45% | - |
| Apr 15, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 1.36% | - |
| Apr 14, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.35% | - |
| Apr 13, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Apr 10, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.45% | - |
| Apr 8, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | 3.70% | - |
| Apr 7, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -1.82% | - |
| Apr 2, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 1.38% | - |
| Apr 1, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Mar 31, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 2.39% | - |
| Mar 30, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| 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 |