Open House Group Co., Ltd. (FRA:O4H)
Germany · Delayed Price · Currency is EUR 43.80
+0.20 (0.46%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:O4H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.46% | - |
| Jun 2, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| Jun 1, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -4.31% | - |
| May 29, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| May 28, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| May 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.69% | - |
| May 26, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 3.04% | - |
| May 25, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| May 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| May 21, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 1.73% | - |
| May 20, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.12% | - |
| May 19, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 1.72% | - |
| May 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| May 15, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| May 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| May 13, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| May 12, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -4.16% | - |
| May 11, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| May 8, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.97% | - |
| May 7, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 3.06% | - |
| May 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| May 5, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| May 4, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.65% | - |
| Apr 30, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -2.42% | - |
| Apr 29, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Apr 28, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | - |
| Apr 27, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.21% | - |
| Apr 24, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Apr 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Apr 22, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Apr 21, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Apr 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Apr 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Apr 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Apr 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Apr 13, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -6.36% | - |
| Apr 10, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Apr 9, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Apr 8, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Apr 7, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | - |
| Apr 1, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Mar 31, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.92% | - |
| Mar 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.83% | 29 |
| Mar 27, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.96 | - | - |
| Mar 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 54.96 | 0.91% | - |
| Mar 25, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | 1.85% | - |
| Mar 24, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 53.47 | 3.85% | - |
| Mar 23, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | -4.59% | - |