Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 13.32
+0.34 (2.62%)
Last updated: Jul 28, 2026, 1:28 PM CET
FRA:OHP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | -0.62% | - |
| Jul 27, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 3.18% | - |
| Jul 24, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -2.22% | 300 |
| Jul 23, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 5.67% | - |
| Jul 22, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.98% | - |
| Jul 21, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.29% | - |
| Jul 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.53% | - |
| Jul 17, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 0.43% | - |
| Jul 16, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 3.25% | - |
| Jul 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 1.34% | - |
| Jul 14, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 4.07% | - |
| Jul 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.99% | - |
| Jul 10, 2026 | 12.16 | 12.16 | 12.04 | 12.04 | 12.04 | 1.05% | 400 |
| Jul 9, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.29% | - |
| Jul 8, 2026 | 11.98 | 11.98 | 11.95 | 11.95 | 11.95 | -2.17% | 300 |
| Jul 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -1.81% | - |
| Jul 6, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.77% | - |
| Jul 3, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.78% | - |
| Jul 2, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.57% | - |
| Jul 1, 2026 | 12.13 | 12.18 | 12.13 | 12.18 | 12.18 | -0.94% | - |
| Jun 30, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.42% | - |
| Jun 29, 2026 | 12.71 | 12.90 | 12.60 | 12.60 | 12.60 | -2.96% | 4,037 |
| Jun 26, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.37% | - |
| Jun 25, 2026 | 12.94 | 13.17 | 12.94 | 13.17 | 13.17 | 5.24% | 60 |
| Jun 24, 2026 | 12.04 | 12.51 | 12.04 | 12.51 | 12.51 | 3.99% | 120 |
| Jun 23, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% | - |
| Jun 22, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.33% | - |
| Jun 19, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.36% | - |
| Jun 18, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | 3.71% | 200 |
| Jun 17, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.05 | 3.43% | - |
| Jun 16, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.65 | -2.85% | - |
| Jun 15, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 11.99 | 2.47% | - |
| Jun 12, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 11.71 | -1.78% | - |
| Jun 11, 2026 | 11.84 | 12.38 | 11.84 | 12.38 | 11.92 | 2.65% | 295 |
| Jun 10, 2026 | 12.14 | 12.14 | 12.06 | 12.06 | 11.61 | -1.31% | 210 |
| Jun 9, 2026 | 12.09 | 12.22 | 12.09 | 12.22 | 11.76 | -1.01% | 150 |
| Jun 8, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 11.88 | -1.00% | - |
| Jun 5, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.00 | 0.69% | - |
| Jun 4, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 11.92 | 0.98% | - |
| Jun 3, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 11.81 | -0.53% | - |
| Jun 2, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 11.87 | -2.41% | - |
| Jun 1, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.16 | -1.25% | - |
| May 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.32 | 0.67% | - |
| May 28, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.24 | -0.86% | - |
| May 27, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.34 | 0.71% | - |
| May 26, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.26 | 2.21% | - |
| May 25, 2026 | 12.25 | 12.45 | 12.25 | 12.45 | 11.99 | -3.49% | - |
| May 22, 2026 | 12.54 | 12.90 | 12.54 | 12.90 | 12.42 | 7.01% | 500 |
| May 21, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 11.61 | 3.74% | - |
| May 20, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.19 | -3.69% | - |