New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.869
+0.158 (4.26%)
At close: Oct 23, 2026
FRA:OD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.79 | 3.87 | 3.79 | 3.87 | 3.87 | 4.26% | 800 |
| Oct 22, 2026 | 3.70 | 3.71 | 3.70 | 3.71 | 3.71 | -1.77% | - |
| Oct 21, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | 1.50% | - |
| Oct 20, 2026 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | -1.90% | - |
| Oct 19, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 4.84% | - |
| Oct 16, 2026 | 3.58 | 3.62 | 3.58 | 3.62 | 3.62 | 0.64% | - |
| Oct 15, 2026 | 3.57 | 3.60 | 3.50 | 3.60 | 3.60 | -3.88% | 1,350 |
| Oct 14, 2026 | 3.72 | 3.75 | 3.72 | 3.74 | 3.74 | -0.11% | 1,000 |
| Oct 13, 2026 | 3.72 | 3.75 | 3.71 | 3.75 | 3.75 | -2.98% | - |
| Oct 12, 2026 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 5.52% | 3,300 |
| Oct 9, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.40% | - |
| Oct 8, 2026 | 3.66 | 3.73 | 3.66 | 3.71 | 3.71 | 1.34% | 2,000 |
| Oct 7, 2026 | 3.65 | 3.67 | 3.65 | 3.66 | 3.66 | -0.22% | - |
| Oct 6, 2026 | 3.65 | 3.67 | 3.64 | 3.67 | 3.67 | 1.92% | - |
| Oct 5, 2026 | 3.58 | 3.61 | 3.58 | 3.60 | 3.60 | 2.24% | - |
| Oct 2, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.41% | - |
| Oct 1, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -3.72% | - |
| Sep 30, 2026 | 3.62 | 3.62 | 3.61 | 3.61 | 3.61 | 7.42% | - |
| Sep 29, 2026 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -4.25% | 500 |
| Sep 28, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 0.81% | - |
| Sep 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -1.36% | - |
| Sep 24, 2026 | 3.58 | 3.58 | 3.53 | 3.53 | 3.53 | -3.42% | - |
| Sep 23, 2026 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | -1.43% | - |
| Sep 22, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -0.19% | - |
| Sep 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.27% | - |
| Sep 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.70 | -1.42% | - |
| Sep 17, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.75 | -0.35% | - |
| Sep 16, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.77 | -2.03% | - |
| Sep 15, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 3.85 | 5.21% | - |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.66 | -0.60% | - |
| Sep 11, 2026 | 3.86 | 3.87 | 3.86 | 3.86 | 3.68 | -1.53% | - |
| Sep 10, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.73 | -0.23% | - |
| Sep 9, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.74 | -0.83% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.77 | -0.45% | - |
| Sep 7, 2026 | 3.93 | 4.07 | 3.93 | 3.98 | 3.79 | 5.62% | 1,500 |
| Sep 4, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.59 | 1.45% | - |
| Sep 3, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.54 | 3.02% | - |
| Sep 2, 2026 | 3.74 | 3.74 | 3.60 | 3.61 | 3.43 | -4.85% | - |
| Sep 1, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.61 | 2.82% | 400 |
| Aug 31, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.51 | 1.49% | 3,012 |
| Aug 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.46 | 0.80% | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.43 | 1.07% | - |
| Aug 26, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.40 | - | - |
| Aug 25, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.40 | 0.73% | - |
| Aug 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.37 | 0.88% | - |
| Aug 21, 2026 | 3.46 | 3.51 | 3.46 | 3.51 | 3.34 | 2.90% | - |
| Aug 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.25 | 0.09% | - |
| Aug 19, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.24 | 0.21% | - |
| Aug 18, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.24 | 1.49% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.19 | 3.05% | - |