H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 37.40
+0.80 (2.19%)
At close: Sep 18, 2026
FRA:CL4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.19% | - |
| Sep 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Sep 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -1.08% | - |
| Sep 15, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Sep 14, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Sep 11, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.65% | - |
| Sep 10, 2026 | 37.20 | 37.80 | 37.20 | 37.80 | 37.80 | 1.07% | 115 |
| Sep 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Sep 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.41% | 400 |
| Sep 7, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 37.67 | -2.54% | - |
| Sep 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 38.65 | -1.50% | - |
| Sep 3, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 39.24 | 2.04% | 115 |
| Sep 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 38.45 | -2.49% | - |
| Sep 1, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.43 | -0.50% | - |
| Aug 31, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 39.63 | -0.49% | - |
| Aug 28, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.83 | -1.93% | - |
| Aug 27, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.61 | -0.48% | - |
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.81 | 1.96% | - |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.02 | -0.49% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 40.22 | -1.44% | - |
| Aug 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 40.81 | 0.48% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 40.61 | 2.99% | - |
| Aug 19, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 39.43 | 1.52% | 344 |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 38.85 | 10.61% | - |
| Aug 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.12 | 2.29% | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.33 | -1.69% | - |
| Aug 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 34.92 | -1.11% | - |
| Aug 12, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 35.31 | -1.10% | 115 |
| Aug 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | 0.55% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.51 | -0.55% | - |
| Aug 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | - | - |
| Aug 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | - | - |
| Aug 5, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 35.71 | - | 469 |
| Aug 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | - | - |
| Aug 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | -0.55% | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.90 | -2.14% | - |
| Jul 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.69 | -0.53% | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.88 | 2.17% | - |
| Jul 28, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.10 | - | - |
| Jul 27, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.10 | 3.95% | 100 |
| Jul 24, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.73 | -1.12% | - |
| Jul 23, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.12 | 1.13% | - |
| Jul 22, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 34.73 | -2.75% | - |
| Jul 21, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | - | - |
| Jul 20, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.71 | -0.55% | - |
| Jul 17, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.90 | -1.08% | - |
| Jul 16, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 36.30 | 2.21% | - |
| Jul 15, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 35.51 | 0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.31 | - | - |
| Jul 13, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.31 | 1.12% | - |