OODA AI AB (publ) (FRA:G7H0)
Germany · Delayed Price · Currency is EUR 3.040
-0.020 (-0.65%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:G7H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.69 | 3.04 | 2.69 | 3.04 | - | -1.94% | - |
| Aug 25, 2026 | 2.58 | 3.10 | 2.58 | 3.10 | 3.10 | 1.47% | - |
| Aug 24, 2026 | 2.69 | 3.10 | 2.69 | 3.06 | 3.06 | -0.97% | - |
| Aug 21, 2026 | 2.71 | 3.09 | 2.71 | 3.09 | 3.09 | -0.32% | - |
| Aug 20, 2026 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | 0.98% | - |
| Aug 19, 2026 | 2.64 | 3.07 | 2.64 | 3.07 | 3.07 | -1.29% | - |
| Aug 18, 2026 | 2.59 | 3.11 | 2.59 | 3.11 | 3.11 | 0.81% | - |
| Aug 17, 2026 | 2.84 | 3.08 | 2.84 | 3.08 | 3.08 | 0.49% | - |
| Aug 14, 2026 | 2.90 | 3.07 | 2.90 | 3.07 | 3.07 | 0.16% | - |
| Aug 13, 2026 | 2.87 | 3.06 | 2.87 | 3.06 | 3.06 | -0.65% | - |
| Aug 12, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | -3.75% | - |
| Aug 11, 2026 | 2.96 | 3.20 | 2.96 | 3.20 | 3.20 | 0.63% | - |
| Aug 10, 2026 | 2.95 | 3.18 | 2.95 | 3.18 | 3.18 | 1.27% | - |
| Aug 7, 2026 | 3.03 | 3.14 | 3.03 | 3.14 | 3.14 | -3.98% | - |
| Aug 6, 2026 | 2.91 | 3.27 | 2.91 | 3.27 | 3.27 | -4.39% | - |
| Aug 5, 2026 | 2.84 | 3.42 | 2.84 | 3.42 | 3.42 | 12.69% | 1,892 |
| Aug 4, 2026 | 2.85 | 3.04 | 2.85 | 3.04 | 3.04 | -0.82% | - |
| Aug 3, 2026 | 2.91 | 3.06 | 2.91 | 3.06 | 3.06 | 2.00% | - |
| Jul 31, 2026 | 3.13 | 3.13 | 2.95 | 3.00 | 3.00 | -0.50% | - |
| Jul 30, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | - |
| Jul 29, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | 0.50% | - |
| Jul 28, 2026 | 3.13 | 3.13 | 2.98 | 2.98 | 2.98 | -1.16% | - |
| Jul 27, 2026 | 3.03 | 3.06 | 3.02 | 3.02 | 3.02 | 1.52% | - |
| Jul 24, 2026 | 3.00 | 3.00 | 2.92 | 2.97 | 2.97 | -5.41% | - |
| Jul 23, 2026 | 3.10 | 3.14 | 3.01 | 3.14 | 3.14 | 9.22% | 1,276 |
| Jul 22, 2026 | 2.96 | 2.96 | 2.85 | 2.88 | 2.88 | 4.74% | - |
| Jul 21, 2026 | 3.06 | 3.06 | 2.75 | 2.75 | 2.75 | -7.42% | - |
| Jul 20, 2026 | 2.96 | 2.97 | 2.96 | 2.97 | 2.97 | 4.77% | - |
| Jul 17, 2026 | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | 1.43% | - |
| Jul 16, 2026 | 2.95 | 2.95 | 2.78 | 2.79 | 2.79 | 2.01% | - |
| Jul 15, 2026 | 2.93 | 2.93 | 2.74 | 2.74 | 2.74 | -2.15% | - |
| Jul 14, 2026 | 2.83 | 2.83 | 2.72 | 2.80 | 2.80 | 0.54% | - |
| Jul 13, 2026 | 2.79 | 2.79 | 2.78 | 2.78 | 2.78 | 2.39% | - |
| Jul 10, 2026 | 2.86 | 2.86 | 2.72 | 2.72 | 2.72 | -2.69% | - |
| Jul 9, 2026 | 2.84 | 2.84 | 2.79 | 2.79 | 2.79 | -0.53% | - |
| Jul 8, 2026 | 2.97 | 2.97 | 2.81 | 2.81 | 2.81 | -5.40% | - |
| Jul 7, 2026 | 3.10 | 3.10 | 2.96 | 2.97 | 2.97 | -0.17% | - |
| Jul 6, 2026 | 2.98 | 2.98 | 2.92 | 2.97 | 2.97 | -0.67% | - |
| Jul 3, 2026 | 3.10 | 3.10 | 2.96 | 2.99 | 2.99 | -0.66% | - |
| Jul 2, 2026 | 2.98 | 3.01 | 2.93 | 3.01 | 3.01 | 2.56% | - |
| Jul 1, 2026 | 3.23 | 3.23 | 2.94 | 2.94 | 2.94 | -9.13% | - |
| Jun 30, 2026 | 3.10 | 3.23 | 2.86 | 3.23 | 3.23 | -6.10% | - |
| Jun 29, 2026 | 2.88 | 3.44 | 2.88 | 3.44 | 3.44 | 26.01% | 150 |
| Jun 26, 2026 | 2.99 | 3.10 | 2.73 | 2.73 | 2.73 | -4.55% | - |
| Jun 25, 2026 | 2.87 | 3.04 | 2.86 | 2.86 | 2.86 | 5.54% | - |
| Jun 24, 2026 | 2.94 | 2.94 | 2.70 | 2.71 | 2.71 | -0.73% | - |
| Jun 23, 2026 | 3.16 | 3.26 | 2.73 | 2.73 | 2.73 | -11.22% | 177 |
| Jun 22, 2026 | 3.14 | 3.14 | 3.00 | 3.08 | 3.08 | -2.23% | - |
| Jun 19, 2026 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | -1.72% | - |
| Jun 18, 2026 | 3.22 | 3.22 | 3.12 | 3.20 | 3.20 | 2.89% | - |