Open House Group Co., Ltd. (FRA:O4H)
Germany · Delayed Price · Currency is EUR 49.60
+0.40 (0.81%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:O4H Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -1.80% | 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% | - |
| Mar 20, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 53.97 | -0.91% | 200 |
| Mar 19, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | -2.65% | - |
| Mar 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | 0.89% | - |
| Mar 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | - | - |
| Mar 16, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | 1.82% | - |
| Mar 13, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 54.46 | -0.90% | - |
| Mar 12, 2026 | 54.50 | 55.50 | 54.50 | 55.50 | 54.96 | -1.77% | 60 |
| Mar 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | 0.89% | - |
| Mar 10, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 55.45 | -0.88% | - |
| Mar 9, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 55.95 | -2.59% | - |
| Mar 6, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 57.43 | -0.85% | - |
| Mar 5, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 57.93 | - | - |
| Mar 4, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 57.93 | 1.74% | 170 |
| Mar 3, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 56.94 | -6.50% | - |
| Mar 2, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | -1.60% | - |
| Feb 27, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.89 | 1.63% | - |
| Feb 26, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | - | - |
| Feb 25, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | 1.65% | - |
| Feb 24, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 59.91 | -5.47% | - |
| Feb 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.37 | 0.79% | - |
| Feb 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.88 | -0.78% | - |
| Feb 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.37 | 0.79% | - |
| Feb 18, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 62.88 | 0.79% | - |
| Feb 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.38 | 2.44% | - |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | - | - |
| Feb 13, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.90 | 2.50% | - |
| Feb 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 59.41 | 15.38% | - |
| Feb 11, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 51.49 | -0.95% | - |