Open House Group Co., Ltd. (FRA:O4H)
Germany · Delayed Price · Currency is EUR 55.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:O4H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Mar 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Mar 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 1.85% | - |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Mar 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -4.59% | - |
| Mar 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | 200 |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Mar 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Mar 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Mar 12, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | -1.77% | 60 |
| Mar 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.59% | - |
| Mar 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Mar 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Mar 4, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 1.74% | 170 |
| Mar 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -6.50% | - |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Feb 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 1.63% | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 1.65% | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.47% | - |
| Feb 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Feb 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.79% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | - |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 2.50% | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 15.38% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -0.95% | - |
| Feb 10, 2026 | 51.50 | 52.50 | 51.50 | 52.50 | 52.50 | 5.00% | 200 |
| Feb 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Feb 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Feb 5, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Feb 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Feb 3, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Feb 2, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -2.03% | - |
| Jan 30, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 0.41% | - |
| Jan 29, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jan 28, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Jan 27, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.81% | - |
| Jan 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Jan 23, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Jan 22, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.81% | - |
| Jan 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jan 19, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |