H World Group Limited (FRA:CL4A)
Germany · Delayed Price · Currency is EUR 41.60
+0.80 (1.96%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:CL4A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | - | 1.96% | - |
| Aug 25, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.49% | - |
| Aug 24, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Aug 21, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Aug 20, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.99% | - |
| Aug 19, 2026 | 39.80 | 40.20 | 39.80 | 40.20 | 40.20 | 1.52% | 344 |
| Aug 18, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 10.61% | - |
| Aug 17, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 2.29% | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Aug 13, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.11% | - |
| Aug 12, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | -1.10% | 115 |
| Aug 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.55% | - |
| Aug 10, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Aug 7, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 6, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 5, 2026 | 36.00 | 36.40 | 36.00 | 36.40 | 36.40 | - | 469 |
| Aug 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Aug 3, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -0.55% | - |
| Jul 31, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.14% | - |
| Jul 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.53% | - |
| Jul 29, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Jul 28, 2026 | 36.80 | 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 |