Open House Group Co., Ltd. (FRA:O4H)
Germany · Delayed Price · Currency is EUR 49.20
-0.40 (-0.81%)
Last updated: Dec 22, 2025, 8:12 AM CET
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | - | -0.81% | - |
| Dec 19, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.40% | - |
| Dec 18, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.80% | - |
| Dec 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 0.40% | - |
| Dec 16, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Dec 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Dec 12, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Dec 11, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - | - |
| Dec 10, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.02% | - |
| Dec 9, 2025 | 49.00 | 49.40 | 49.00 | 49.40 | 49.40 | - | 267 |
| Dec 8, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 1.65% | - |
| Dec 5, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -2.02% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Dec 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Nov 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Nov 21, 2025 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 2.95% | 459 |
| Nov 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Nov 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Nov 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Nov 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 12.22% | - |
| Nov 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Nov 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Nov 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Nov 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Nov 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Nov 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 31, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Oct 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Oct 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Oct 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Oct 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Oct 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |