New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.215
-0.080 (-2.43%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:OD8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -10.56% | - |
| 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 |
| Mar 19, 2026 | 3.27 | 3.32 | 3.26 | 3.32 | 3.27 | 3.11% | 3,003 |
| Mar 18, 2026 | 3.21 | 3.22 | 3.21 | 3.22 | 3.17 | 5.54% | - |
| Mar 17, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.00 | -5.75% | - |
| Mar 16, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.19 | -0.22% | 3,680 |
| Mar 13, 2026 | 3.25 | 3.27 | 3.24 | 3.24 | 3.19 | 1.88% | 600 |
| Mar 12, 2026 | 3.18 | 3.18 | 3.15 | 3.18 | 3.13 | 4.33% | - |
| Mar 11, 2026 | 3.09 | 3.09 | 3.00 | 3.05 | 3.00 | -1.07% | 900 |
| Mar 10, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.04 | -1.75% | - |
| Mar 9, 2026 | 3.06 | 3.14 | 3.06 | 3.14 | 3.09 | 5.02% | - |
| Mar 6, 2026 | 3.03 | 3.03 | 2.99 | 2.99 | 2.94 | 0.10% | - |
| Mar 5, 2026 | 3.00 | 3.03 | 2.99 | 2.99 | 2.94 | -2.45% | 900 |
| Mar 4, 2026 | 3.05 | 3.06 | 3.05 | 3.06 | 3.01 | -1.64% | - |
| Mar 3, 2026 | 3.00 | 3.11 | 2.98 | 3.11 | 3.06 | 10.55% | - |
| Mar 2, 2026 | 2.82 | 2.82 | 2.80 | 2.82 | 2.77 | -0.14% | 1,000 |
| Feb 27, 2026 | 2.82 | 2.82 | 2.81 | 2.82 | 2.78 | 0.68% | - |
| Feb 26, 2026 | 2.81 | 2.81 | 2.80 | 2.80 | 2.76 | -2.61% | - |
| Feb 25, 2026 | 2.88 | 2.88 | 2.87 | 2.88 | 2.83 | -1.88% | - |
| Feb 24, 2026 | 2.92 | 2.93 | 2.92 | 2.93 | 2.89 | 5.02% | 89 |
| Feb 23, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.75 | -0.99% | - |
| Feb 20, 2026 | 2.81 | 2.82 | 2.81 | 2.82 | 2.78 | -0.28% | - |
| Feb 19, 2026 | 2.83 | 2.83 | 2.82 | 2.83 | 2.78 | 3.14% | - |
| Feb 18, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | 0.04% | - |
| Feb 17, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.70 | -1.47% | - |
| Feb 16, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.74 | -0.14% | - |
| Feb 13, 2026 | 2.78 | 2.79 | 2.78 | 2.79 | 2.74 | -1.14% | - |
| Feb 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | 2.44% | - |
| Feb 11, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.71 | -1.68% | - |