H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 36.80
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CL4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | - | - | - |
| Jul 27, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | 3.95% | 100 |
| Jul 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -1.12% | - |
| Jul 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 1.13% | - |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Jul 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Jul 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jul 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Jul 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Jul 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Jul 9, 2026 | 35.40 | 36.00 | 35.40 | 36.00 | 36.00 | -2.70% | 115 |
| Jul 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 2.21% | - |
| Jul 7, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Jul 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jul 1, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -3.17% | - |
| Jun 30, 2026 | 37.00 | 37.80 | 37.00 | 37.80 | 37.80 | 1.61% | 115 |
| Jun 29, 2026 | 37.60 | 37.60 | 37.20 | 37.20 | 37.20 | 1.09% | 314 |
| Jun 26, 2026 | 35.60 | 36.80 | 35.60 | 36.80 | 36.80 | 3.37% | 450 |
| Jun 25, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.73% | - |
| Jun 24, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 2.23% | - |
| Jun 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Jun 22, 2026 | 36.60 | 37.00 | 36.60 | 37.00 | 37.00 | -0.54% | 115 |
| Jun 19, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -2.11% | - |
| Jun 18, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 135 |
| Jun 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -2.12% | - |
| Jun 16, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.05% | - |
| Jun 15, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -1.55% | - |
| Jun 12, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.19% | - |
| Jun 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.53% | - |
| Jun 10, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Jun 9, 2026 | 37.60 | 38.20 | 37.60 | 38.20 | 38.20 | - | 171 |
| Jun 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| Jun 5, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.04% | - |
| Jun 4, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.52% | - |
| Jun 3, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| 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 |