Persimmon Plc (FRA:OHP0)
Germany · Delayed Price · Currency is EUR 26.00
+0.80 (3.17%)
At close: Jul 27, 2026
FRA:OHP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3.17% | - |
| Jul 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Jul 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jul 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 21, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -3.13% | - |
| Jul 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jul 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| Jul 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jul 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.17% | - |
| Jul 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.64% | - |
| Jul 10, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jul 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Jul 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jul 7, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 2, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Jul 1, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Jun 30, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 29, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Jun 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2.36% | - |
| Jun 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 5.83% | - |
| Jun 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 19, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jun 18, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.62% | - |
| Jun 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | 1.64% | - |
| Jun 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.55 | -1.61% | - |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | 3.33% | - |
| Jun 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | - | - |
| Jun 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | -2.44% | - |
| Jun 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.74 | 1.65% | - |
| Jun 9, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.35 | -1.63% | - |
| Jun 8, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.74 | -1.60% | - |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.13 | 0.81% | - |
| Jun 4, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | - | - |
| Jun 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | 0.81% | - |
| Jun 2, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.74 | -4.65% | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | -0.77% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.09 | - | - |
| May 28, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.09 | 0.78% | - |
| May 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | 1.57% | - |
| May 26, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.51 | - | - |
| May 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.51 | 1.60% | - |
| May 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.13 | 2.46% | - |
| May 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.55 | 3.39% | - |
| May 20, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.78 | -1.67% | - |
| May 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | - | - |