New Hope Corporation Limited (FRA:OD8)
Germany · Delayed Price · Currency is EUR 3.887
-0.056 (-1.42%)
At close: Sep 18, 2026
FRA:OD8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.42% | - |
| Sep 17, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.35% | - |
| Sep 16, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | -2.03% | - |
| Sep 15, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 5.21% | - |
| Sep 14, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.60% | - |
| Sep 11, 2026 | 3.86 | 3.87 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Sep 10, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -0.23% | - |
| Sep 9, 2026 | 3.97 | 3.97 | 3.93 | 3.93 | 3.93 | -0.83% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.45% | - |
| Sep 7, 2026 | 3.93 | 4.07 | 3.93 | 3.98 | 3.98 | 5.62% | 1,500 |
| Sep 4, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 1.45% | - |
| Sep 3, 2026 | 3.73 | 3.73 | 3.72 | 3.72 | 3.72 | 3.02% | - |
| Sep 2, 2026 | 3.74 | 3.74 | 3.60 | 3.61 | 3.61 | -4.85% | - |
| Sep 1, 2026 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 2.82% | 400 |
| Aug 31, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.49% | 3,012 |
| Aug 28, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.80% | - |
| Aug 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.07% | - |
| Aug 26, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Aug 25, 2026 | 3.57 | 3.57 | 3.56 | 3.57 | 3.57 | 0.73% | - |
| Aug 24, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.88% | - |
| Aug 21, 2026 | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | 2.90% | - |
| Aug 20, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.09% | - |
| Aug 19, 2026 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.21% | - |
| Aug 18, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Aug 17, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | 3.05% | - |
| Aug 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.04% | 2,000 |
| Aug 13, 2026 | 3.26 | 3.31 | 3.26 | 3.29 | 3.29 | 0.61% | 2,000 |
| Aug 12, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | -3.14% | - |
| Aug 11, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.37 | 3.25% | - |
| Aug 10, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 2.38% | - |
| Aug 7, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.79% | - |
| Aug 6, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 2.03% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.51% | - |
| Aug 4, 2026 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | 0.52% | - |
| Aug 3, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -1.05% | - |
| Jul 31, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -2.94% | - |
| Jul 30, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | -0.74% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.37% | - |
| Jul 28, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -2.23% | - |
| Jul 27, 2026 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | -3.13% | - |
| Jul 24, 2026 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | -0.29% | - |
| Jul 23, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.42% | - |
| Jul 22, 2026 | 3.35 | 3.38 | 3.35 | 3.38 | 3.38 | 3.93% | - |
| Jul 21, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -1.00% | - |
| Jul 20, 2026 | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | 3.62% | 368 |
| 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% | - |