Persimmon Plc (FRA:OHP0)
Germany · Delayed Price · Currency is EUR 26.00
+0.60 (2.36%)
At close: Jun 26, 2026
FRA:OHP0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | -1.64% | - |
| May 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.55 | -0.81% | - |
| May 14, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.74 | -1.60% | - |
| May 13, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.13 | -0.79% | - |
| May 12, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.32 | -2.33% | - |
| May 11, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | 1.57% | - |
| May 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.51 | -0.78% | - |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.71 | 3.23% | - |
| May 6, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 23.93 | 2.48% | - |
| May 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.35 | -1.63% | - |
| May 4, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.74 | 2.50% | - |
| Apr 30, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.16 | -4.00% | - |
| Apr 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.13 | -0.79% | - |
| Apr 28, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.32 | -2.33% | - |
| Apr 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | - | - |
| Apr 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.90 | -0.77% | - |
| Apr 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.09 | -1.52% | - |
| Apr 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.48 | -1.49% | - |
| Apr 21, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.86 | -2.90% | - |
| Apr 20, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.64 | 3.76% | - |
| Apr 17, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.67 | 0.76% | - |