OODA AI AB (publ) (FRA:G7H0)
Germany · Delayed Price · Currency is EUR 1.418
-0.050 (-3.41%)
At close: Oct 26, 2026
FRA:G7H0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -3.41% | - |
| Oct 23, 2026 | 1.48 | 1.48 | 1.41 | 1.47 | 1.47 | -2.00% | - |
| Oct 22, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 4.90% | - |
| Oct 21, 2026 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -7.63% | - |
| Oct 20, 2026 | 1.61 | 1.61 | 1.53 | 1.55 | 1.55 | 4.04% | - |
| Oct 19, 2026 | 1.58 | 1.58 | 1.44 | 1.49 | 1.49 | 1.92% | - |
| Oct 16, 2026 | 1.50 | 1.50 | 1.42 | 1.46 | 1.46 | 3.55% | - |
| Oct 15, 2026 | 1.61 | 1.63 | 1.41 | 1.41 | 1.41 | -9.16% | - |
| Oct 14, 2026 | 1.63 | 1.63 | 1.41 | 1.55 | 1.55 | -1.90% | - |
| Oct 13, 2026 | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -5.05% | - |
| Oct 12, 2026 | 1.83 | 1.83 | 1.66 | 1.66 | 1.66 | -7.04% | - |
| Oct 9, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Oct 8, 2026 | 1.90 | 1.90 | 1.78 | 1.78 | 1.78 | -3.78% | - |
| Oct 7, 2026 | 1.97 | 1.98 | 1.85 | 1.85 | 1.85 | -3.65% | - |
| Oct 6, 2026 | 2.01 | 2.01 | 1.92 | 1.92 | 1.92 | -0.21% | - |
| Oct 5, 2026 | 2.11 | 2.11 | 1.92 | 1.92 | 1.92 | -5.45% | - |
| Oct 2, 2026 | 2.15 | 2.15 | 2.04 | 2.04 | 2.04 | -2.63% | - |
| Oct 1, 2026 | 2.15 | 2.15 | 2.09 | 2.09 | 2.09 | -0.24% | - |
| Sep 30, 2026 | 2.17 | 2.17 | 2.10 | 2.10 | 2.10 | 2.20% | - |
| Sep 29, 2026 | 2.23 | 2.23 | 2.05 | 2.05 | 2.05 | -1.20% | - |
| Sep 28, 2026 | 2.25 | 2.25 | 2.08 | 2.08 | 2.08 | -2.35% | - |
| Sep 25, 2026 | 2.28 | 2.28 | 2.13 | 2.13 | 2.13 | -1.62% | - |
| Sep 24, 2026 | 2.22 | 2.22 | 2.10 | 2.16 | 2.16 | 2.13% | - |
| Sep 23, 2026 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | 1.68% | - |
| Sep 22, 2026 | 1.84 | 2.08 | 1.84 | 2.08 | 2.08 | - | - |
| Sep 21, 2026 | 1.99 | 2.13 | 1.99 | 2.08 | 2.08 | -3.70% | - |
| Sep 18, 2026 | 2.02 | 2.23 | 2.02 | 2.16 | 2.16 | -2.26% | - |
| Sep 17, 2026 | 2.02 | 2.27 | 2.02 | 2.21 | 2.21 | -3.70% | - |
| Sep 16, 2026 | 2.00 | 2.30 | 2.00 | 2.30 | 2.30 | 16.14% | - |
| Sep 15, 2026 | 1.82 | 1.98 | 1.82 | 1.98 | 1.98 | -1.94% | - |
| Sep 14, 2026 | 1.89 | 2.12 | 1.89 | 2.02 | 2.02 | -6.06% | - |
| Sep 11, 2026 | 1.92 | 2.17 | 1.92 | 2.15 | 2.15 | 3.87% | - |
| Sep 10, 2026 | 1.95 | 2.20 | 1.95 | 2.07 | 2.07 | -7.40% | - |
| Sep 9, 2026 | 2.12 | 2.44 | 2.12 | 2.23 | 2.23 | -6.69% | - |
| Sep 8, 2026 | 2.13 | 2.39 | 2.13 | 2.39 | 2.39 | 0.42% | - |
| Sep 7, 2026 | 2.20 | 2.41 | 2.20 | 2.38 | 2.38 | -4.61% | - |
| Sep 4, 2026 | 2.24 | 2.50 | 2.24 | 2.50 | 2.50 | 0.20% | - |
| Sep 3, 2026 | 2.22 | 2.49 | 2.22 | 2.49 | 2.49 | 1.01% | - |
| Sep 2, 2026 | 2.27 | 2.47 | 2.27 | 2.47 | 2.47 | -7.85% | - |
| Sep 1, 2026 | 2.33 | 2.68 | 2.33 | 2.68 | 2.68 | 7.43% | - |
| Aug 31, 2026 | 2.67 | 2.69 | 2.49 | 2.49 | 2.49 | -18.63% | - |
| Aug 28, 2026 | 2.70 | 3.06 | 2.70 | 3.06 | 3.06 | 0.16% | - |
| Aug 27, 2026 | 2.67 | 3.06 | 2.67 | 3.06 | 3.06 | -0.16% | - |
| Aug 26, 2026 | 2.69 | 3.06 | 2.69 | 3.06 | 3.06 | -1.29% | - |
| 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% | - |