New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.654
+0.077 (2.15%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:OD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 0.45% | 11,150 |
| Jun 1, 2026 | 3.57 | 3.57 | 3.56 | 3.56 | 3.56 | 1.71% | - |
| May 29, 2026 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | 0.14% | - |
| May 28, 2026 | 3.49 | 3.50 | 3.49 | 3.50 | 3.50 | -0.17% | - |
| May 27, 2026 | 3.51 | 3.51 | 3.50 | 3.50 | 3.50 | 1.33% | 3 |
| May 26, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.03% | - |
| May 25, 2026 | 3.51 | 3.51 | 3.49 | 3.49 | 3.49 | 5.43% | - |
| May 22, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.46% | - |
| May 21, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | -0.03% | - |
| May 20, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | 1.42% | - |
| May 19, 2026 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 3.08% | - |
| May 18, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | 1.68% | - |
| May 15, 2026 | 3.16 | 3.17 | 3.16 | 3.16 | 3.16 | 2.86% | - |
| May 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -1.22% | - |
| May 13, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 5.63% | - |
| May 12, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.77% | - |
| May 11, 2026 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | 0.33% | - |
| May 8, 2026 | 3.10 | 3.10 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| May 7, 2026 | 3.10 | 3.11 | 3.10 | 3.10 | 3.10 | -4.64% | - |
| May 6, 2026 | 3.26 | 3.26 | 3.25 | 3.25 | 3.25 | -3.19% | - |
| May 5, 2026 | 3.35 | 3.36 | 3.35 | 3.36 | 3.36 | -0.94% | - |
| May 4, 2026 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 1.59% | - |
| Apr 30, 2026 | 3.33 | 3.34 | 3.33 | 3.34 | 3.34 | 1.52% | - |
| Apr 29, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 5.05% | - |
| Apr 28, 2026 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -1.54% | - |
| Apr 27, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.18 | -1.12% | - |
| Apr 24, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -2.43% | - |
| Apr 23, 2026 | 3.32 | 3.33 | 3.30 | 3.30 | 3.30 | 5.10% | - |
| Apr 22, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.75% | - |
| Apr 21, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 4.44% | 1,000 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.95 | 2.95 | 2.95 | -5.02% | - |
| Apr 17, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -3.24% | - |
| Apr 16, 2026 | 3.31 | 3.31 | 3.21 | 3.21 | 3.21 | 0.09% | - |
| Apr 15, 2026 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | -3.20% | 1,000 |
| Apr 14, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 1.04% | 300 |
| Apr 13, 2026 | 3.25 | 3.30 | 3.25 | 3.28 | 3.28 | 5.77% | 100 |
| Apr 10, 2026 | 3.07 | 3.10 | 3.07 | 3.10 | 3.10 | -1.31% | 900 |
| Apr 9, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 1.00% | - |
| Apr 8, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | -11.67% | - |
| Apr 7, 2026 | 3.47 | 3.52 | 3.47 | 3.52 | 3.52 | -0.82% | 1,000 |
| Apr 2, 2026 | 3.44 | 3.55 | 3.44 | 3.55 | 3.55 | -0.20% | - |
| Apr 1, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.89% | - |
| Mar 31, 2026 | 3.50 | 3.50 | 3.39 | 3.46 | 3.46 | -9.15% | - |
| Mar 30, 2026 | 3.61 | 4.12 | 3.61 | 3.87 | 3.81 | 13.11% | 1,200 |
| Mar 27, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.36 | 4.98% | 1,300 |
| Mar 26, 2026 | 3.23 | 3.32 | 3.22 | 3.26 | 3.20 | -1.57% | 1,500 |
| Mar 25, 2026 | 3.31 | 3.31 | 3.30 | 3.31 | 3.26 | -4.48% | 25 |
| Mar 24, 2026 | 3.47 | 3.47 | 3.46 | 3.46 | 3.41 | 1.91% | - |
| Mar 23, 2026 | 3.43 | 3.51 | 3.40 | 3.40 | 3.34 | 2.13% | - |
| Mar 20, 2026 | 3.54 | 3.54 | 3.33 | 3.33 | 3.27 | 0.18% | 3,212 |