Persimmon Plc (FRA:OHP0)
Germany · Delayed Price · Currency is EUR 26.40
+0.60 (2.33%)
At close: Mar 27, 2026
FRA:OHP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.33% | - |
| Mar 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Mar 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.99% | - |
| Mar 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 5.51% | - |
| Mar 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.05% | - |
| Mar 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -3.68% | - |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| Mar 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| Mar 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Mar 13, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Mar 12, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Mar 11, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | - |
| Mar 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Mar 9, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -3.29% | - |
| Mar 6, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -2.56% | - |
| Mar 5, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Mar 4, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -5.39% | - |
| Mar 3, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Mar 2, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Feb 27, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.13% | - |
| Feb 25, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Feb 24, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 23, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Feb 20, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.56% | - |
| Feb 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - | - |
| Feb 18, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Feb 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.70% | - |
| Feb 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.57% | - |
| Feb 12, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 4.82% | - |
| Feb 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 3.11% | - |
| Feb 10, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Feb 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.82% | - |
| Feb 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | - |
| Feb 5, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 1.19% | - |
| Feb 4, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.82% | - |
| Feb 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.85% | - |
| Feb 2, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -2.41% | - |
| Jan 30, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.60% | - |
| Jan 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 1.83% | - |
| Jan 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Jan 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jan 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jan 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jan 22, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.62% | - |
| Jan 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.25% | - |
| Jan 20, 2026 | 32.60 | 32.60 | 32.00 | 32.00 | 32.00 | -1.23% | 20 |
| Jan 19, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |