Open House Group Co., Ltd. (FRA:O4H)
Germany · Delayed Price · Currency is EUR 41.80
-1.40 (-3.24%)
At close: Sep 18, 2026
FRA:O4H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.24% | - |
| Sep 17, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 2.37% | - |
| Sep 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Sep 15, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Sep 14, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 3.88% | - |
| Sep 11, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Sep 10, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Sep 9, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.94% | - |
| Sep 8, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.91% | - |
| Sep 7, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.48% | - |
| Sep 4, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.42% | - |
| Sep 3, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Sep 2, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.80% | - |
| Sep 1, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Aug 31, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Aug 28, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Aug 27, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Aug 26, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - | - |
| Aug 25, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Aug 24, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.46% | - |
| Aug 21, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Aug 20, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 1.41% | - |
| Aug 19, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -0.47% | - |
| Aug 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.17% | - |
| Aug 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.45% | - |
| Aug 14, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Aug 13, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - | - |
| Aug 12, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Aug 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - | - |
| Aug 10, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -6.47% | - |
| Aug 7, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.87% | - |
| Aug 6, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Aug 5, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - | - |
| Aug 4, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -1.73% | - |
| Aug 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jul 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.87% | - |
| Jul 30, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -1.71% | - |
| Jul 29, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 1.30% | - |
| Jul 28, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Jul 27, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 3.15% | - |
| Jul 24, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |
| Jul 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.88% | - |
| Jul 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.31% | - |
| Jul 21, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jul 20, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Jul 17, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.44% | - |
| Jul 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Jul 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.87% | - |
| Jul 14, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.87% | - |
| Jul 13, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -0.43% | - |