New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 2.819
-0.008 (-0.28%)
At close: Feb 20, 2026
New Hope Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 2.55 | 2.55 | 2.50 | 2.50 | 2.50 | -2.65% | - |
| Jan 15, 2026 | 2.55 | 2.61 | 2.55 | 2.57 | 2.57 | 4.43% | 1,516 |
| Jan 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 4.41% | - |
| Jan 13, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.34% | - |
| Jan 12, 2026 | 2.38 | 2.39 | 2.38 | 2.39 | 2.39 | 2.98% | - |
| Jan 9, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.49% | - |
| Jan 8, 2026 | 2.32 | 2.32 | 2.28 | 2.29 | 2.29 | -2.39% | 80 |
| Jan 7, 2026 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 1.69% | - |
| Jan 6, 2026 | 2.31 | 2.34 | 2.30 | 2.30 | 2.30 | -2.21% | 500 |
| Jan 5, 2026 | 2.31 | 2.35 | 2.31 | 2.35 | 2.35 | 1.12% | 650 |
| Jan 2, 2026 | 2.29 | 2.33 | 2.29 | 2.33 | 2.33 | 1.09% | - |
| Dec 30, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | 1.05% | - |
| Dec 29, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | -2.57% | - |
| Dec 23, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 0.65% | 1,400 |
| Dec 22, 2025 | 2.26 | 2.33 | 2.26 | 2.32 | 2.32 | 2.47% | 1,529 |
| Dec 19, 2025 | 2.20 | 2.27 | 2.20 | 2.27 | 2.27 | 3.09% | 3,200 |
| Dec 18, 2025 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 2.66% | 500 |
| Dec 17, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -2.68% | 5,400 |
| Dec 16, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -1.48% | - |
| Dec 15, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | -1.59% | - |
| Dec 12, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | 2.27 | 1.79% | - |
| Dec 11, 2025 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -0.36% | - |
| Dec 10, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.58% | - |
| Dec 9, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | 2.28 | -2.02% | - |
| Dec 8, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 4.45% | 1,000 |