Persimmon Plc (FRA:OHP)
Germany · Delayed Price · Currency is EUR 12.85
+0.04 (0.27%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:OHP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | - | -1.42% | - |
| Apr 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.18% | - |
| Apr 21, 2026 | 13.40 | 13.71 | 13.40 | 13.71 | 13.71 | -1.08% | 30 |
| Apr 20, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 7.95% | 135 |
| Apr 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -2.88% | - |
| Apr 16, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 1.11% | - |
| Apr 15, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.31% | - |
| Apr 14, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.61% | - |
| Apr 13, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.72% | - |
| Apr 10, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.02% | - |
| Apr 9, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.71% | 4 |
| Apr 8, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 8.36% | - |
| Apr 7, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.02% | - |
| Apr 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.53% | - |
| Apr 1, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.68% | - |
| Mar 31, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.03% | - |
| Mar 30, 2026 | 12.33 | 12.61 | 12.33 | 12.61 | 12.61 | -1.56% | 800 |
| Mar 27, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - | - |
| Mar 26, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.01% | - |
| Mar 25, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.81% | - |
| Mar 24, 2026 | 12.79 | 12.79 | 12.71 | 12.71 | 12.71 | 0.71% | - |
| Mar 23, 2026 | 12.55 | 12.62 | 12.55 | 12.62 | 12.62 | -4.14% | 788 |
| Mar 20, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -3.66% | - |
| Mar 19, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -3.67% | - |
| Mar 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -1.73% | - |
| Mar 17, 2026 | 13.74 | 14.43 | 13.74 | 14.43 | 14.43 | 5.79% | 450 |
| Mar 16, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.15% | - |
| Mar 13, 2026 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -1.27% | - |
| Mar 12, 2026 | 14.12 | 14.12 | 13.80 | 13.80 | 13.80 | -5.51% | 679 |
| Mar 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.48% | - |
| Mar 10, 2026 | 15.14 | 15.14 | 14.82 | 14.82 | 14.82 | 2.21% | 240 |
| Mar 9, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -4.01% | 500 |
| Mar 6, 2026 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.11% | - |
| Mar 5, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.66% | - |
| Mar 4, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -3.96% | - |
| Mar 3, 2026 | 16.50 | 16.50 | 15.80 | 15.80 | 15.80 | -6.23% | 159 |
| Mar 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -1.32% | - |
| Feb 27, 2026 | 17.12 | 17.12 | 17.08 | 17.08 | 17.08 | -1.87% | - |
| Feb 26, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.06% | - |
| Feb 25, 2026 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.46% | - |
| Feb 24, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.20% | - |
| Feb 23, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | -0.69% | - |
| Feb 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.29% | - |
| Feb 19, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -1.62% | - |
| Feb 18, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 2.77% | - |
| Feb 17, 2026 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -2.33% | - |
| Feb 16, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.49% | - |
| Feb 13, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | -0.99% | - |
| Feb 12, 2026 | 17.46 | 17.66 | 17.46 | 17.66 | 17.66 | 6.87% | 200 |
| Feb 11, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 2.83% | - |