New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.174
+0.006 (0.19%)
Last updated: Jul 17, 2026, 10:30 AM CET
FRA:OD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.19% | - |
| Jul 16, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -1.95% | - |
| Jul 15, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.28% | - |
| Jul 14, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 2.14% | - |
| Jul 13, 2026 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.53% | - |
| Jul 10, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 1.27% | - |
| Jul 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 7.00% | - |
| Jul 8, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -0.54% | - |
| Jul 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -6.54% | - |
| Jul 6, 2026 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | -1.80% | - |
| Jul 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.38% | - |
| Jul 2, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.51% | - |
| Jul 1, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -3.57% | 100 |
| Jun 30, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 2.03% | - |
| Jun 29, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -2.84% | - |
| Jun 26, 2026 | 3.25 | 3.25 | 3.24 | 3.25 | 3.25 | 0.34% | - |
| Jun 25, 2026 | 3.21 | 3.23 | 3.21 | 3.23 | 3.23 | -5.44% | - |
| Jun 24, 2026 | 3.26 | 3.42 | 3.26 | 3.42 | 3.42 | 3.29% | 90,440 |
| Jun 23, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | -2.04% | - |
| Jun 22, 2026 | 3.38 | 3.38 | 3.37 | 3.38 | 3.38 | 1.99% | - |
| Jun 19, 2026 | 3.32 | 3.32 | 3.31 | 3.31 | 3.31 | 0.94% | - |
| Jun 18, 2026 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | -3.75% | - |
| Jun 17, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | -0.52% | - |
| Jun 16, 2026 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 1.90% | - |
| Jun 15, 2026 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | -8.03% | - |
| Jun 12, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 1.05% | - |
| Jun 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.56% | - |
| Jun 10, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.47% | - |
| Jun 9, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | 0.89% | - |
| Jun 8, 2026 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -2.63% | - |
| Jun 5, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.30% | - |
| Jun 4, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.29% | - |
| Jun 3, 2026 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | 1.96% | 500 |
| 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% | - |