Persimmon Plc (FRA:OHP0)
Germany · Delayed Price · Currency is EUR 30.20
+0.20 (0.67%)
At close: Oct 23, 2026
FRA:OHP0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.67% | - |
| Oct 22, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 21, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.74% | - |
| Oct 20, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -2.67% | - |
| Oct 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Oct 16, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.50% | - |
| Oct 15, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.99 | 1.38% | - |
| Oct 14, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.59 | -0.68% | - |
| Oct 13, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | 2.10% | - |
| Oct 12, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.20 | -1.38% | - |
| Oct 9, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.59 | 0.69% | - |
| Oct 8, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.39 | -1.37% | - |
| Oct 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.79 | 1.39% | - |
| Oct 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.39 | -2.04% | - |
| Oct 5, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.99 | -1.34% | - |
| Oct 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.38 | -2.61% | - |
| Oct 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.17 | -2.55% | - |
| Sep 30, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.96 | 0.64% | - |
| Sep 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.76 | 12.23% | - |
| Sep 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 2.96% | - |
| Sep 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | -0.74% | - |
| Sep 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -2.16% | - |
| Sep 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 2.21% | - |
| Sep 22, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | - | - |
| Sep 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -0.73% | - |
| Sep 18, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | - | - |
| Sep 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.01 | 6.20% | - |
| Sep 16, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | 1.57% | - |
| Sep 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.04 | -1.55% | - |
| Sep 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | - | - |
| Sep 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.44 | -0.77% | - |
| Sep 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.63 | -1.52% | - |
| Sep 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | - | - |
| Sep 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.03 | -1.49% | - |
| Sep 7, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | 0.75% | - |
| Sep 4, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.22 | -0.75% | - |
| Sep 3, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | - | - |
| Sep 2, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | -3.60% | - |
| Sep 1, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 0.72% | - |
| Aug 31, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.21 | -0.72% | - |
| Aug 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | -0.71% | - |
| Aug 27, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | 0.72% | - |
| Aug 26, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.41 | 2.21% | - |
| Aug 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | 0.74% | - |
| Aug 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | 0.75% | - |
| Aug 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.42 | -1.47% | - |
| Aug 20, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | 0.74% | - |
| Aug 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.62 | -0.74% | - |
| Aug 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.82 | -2.86% | - |
| Aug 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.61 | - | - |