New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.417
+0.162 (4.98%)
At close: Mar 27, 2026
FRA:OD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 4.98% | 1,300 |
| Mar 26, 2026 | 3.23 | 3.32 | 3.22 | 3.26 | 3.26 | -1.57% | 1,500 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.31 | -4.48% | 25 |
| Mar 24, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.46 | 1.91% | - |
| Mar 23, 2026 | 3.43 | 3.51 | 3.40 | 3.40 | 3.40 | 2.13% | - |
| Mar 20, 2026 | 3.54 | 3.54 | 3.33 | 3.33 | 3.33 | 0.18% | 3,212 |
| Mar 19, 2026 | 3.27 | 3.32 | 3.26 | 3.32 | 3.32 | 3.11% | 3,003 |
| Mar 18, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 5.54% | - |
| Mar 17, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | -5.75% | - |
| Mar 16, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -0.22% | 3,680 |
| Mar 13, 2026 | 3.25 | 3.27 | 3.24 | 3.24 | 3.24 | 1.88% | 600 |
| Mar 12, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.18 | 4.33% | - |
| Mar 11, 2026 | 3.09 | 3.09 | 3.00 | 3.05 | 3.05 | -1.07% | 900 |
| Mar 10, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | -1.75% | - |
| Mar 9, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.14 | 5.02% | - |
| Mar 6, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | 0.10% | - |
| Mar 5, 2026 | 3.00 | 3.03 | 2.99 | 2.99 | 2.99 | -2.45% | 900 |
| Mar 4, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | -1.64% | - |
| Mar 3, 2026 | 3.00 | 3.11 | 2.98 | 3.11 | 3.11 | 10.55% | - |
| Mar 2, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.82 | -0.14% | 1,000 |
| Feb 27, 2026 | 2.82 | 2.82 | 2.81 | 2.82 | 2.82 | 0.68% | - |
| Feb 26, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.80 | -2.61% | - |
| Feb 25, 2026 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | -1.88% | - |
| Feb 24, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.93 | 5.02% | 89 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -0.99% | - |
| Feb 20, 2026 | 2.81 | 2.82 | 2.81 | 2.82 | 2.82 | -0.28% | - |
| Feb 19, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | 2.83 | 3.14% | - |
| Feb 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.04% | - |
| Feb 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.47% | - |
| Feb 16, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.78 | -0.14% | - |
| Feb 13, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -1.14% | - |
| Feb 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 2.44% | - |
| Feb 11, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | -1.68% | - |
| Feb 10, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 3.13% | - |
| Feb 9, 2026 | 2.70 | 2.71 | 2.70 | 2.71 | 2.71 | 4.31% | - |
| Feb 6, 2026 | 2.59 | 2.60 | 2.59 | 2.60 | 2.60 | -8.03% | - |
| Feb 5, 2026 | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | 3.48% | - |
| Feb 4, 2026 | 2.80 | 2.84 | 2.73 | 2.73 | 2.73 | 0.74% | 2,375 |
| Feb 3, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.70% | - |
| Feb 2, 2026 | 2.69 | 2.76 | 2.69 | 2.76 | 2.76 | 3.76% | - |
| Jan 30, 2026 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 0.15% | - |
| Jan 29, 2026 | 2.68 | 2.68 | 2.66 | 2.66 | 2.66 | 0.80% | - |
| Jan 28, 2026 | 2.67 | 2.67 | 2.62 | 2.63 | 2.63 | 0.50% | 2,000 |
| Jan 27, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -0.27% | - |
| Jan 26, 2026 | 2.67 | 2.67 | 2.63 | 2.63 | 2.63 | -0.19% | 229 |
| Jan 23, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -2.16% | - |
| Jan 22, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.26% | - |
| Jan 21, 2026 | 2.65 | 2.70 | 2.65 | 2.70 | 2.70 | 5.10% | - |
| Jan 20, 2026 | 2.58 | 2.58 | 2.57 | 2.57 | 2.57 | -0.08% | - |
| Jan 19, 2026 | 2.55 | 2.59 | 2.55 | 2.57 | 2.57 | 2.72% | 3,468 |