Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 9.65
-0.15 (-1.53%)
At close: Dec 1, 2025
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Nov 28, 2025 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | - | - |
| Nov 27, 2025 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -1.01% | - |
| Nov 26, 2025 | 9.85 | 9.90 | 9.80 | 9.90 | 9.90 | 1.54% | - |
| Nov 25, 2025 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Nov 24, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Nov 21, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 3.19% | - |
| Nov 20, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 19, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 3.87% | - |
| Nov 18, 2025 | 9.05 | 9.10 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Nov 17, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 14, 2025 | 9.10 | 9.15 | 9.05 | 9.15 | 9.15 | 1.67% | - |
| Nov 13, 2025 | 9.15 | 9.15 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Nov 12, 2025 | 9.20 | 9.25 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Nov 11, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 10, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Nov 6, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Nov 5, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 2.19% | - |
| Nov 4, 2025 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | - |
| Nov 3, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 0.55% | - |
| Oct 31, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Oct 30, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 0.56% | - |
| Oct 29, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | 8.95 | -3.76% | - |
| Oct 28, 2025 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.64% | - |
| Oct 27, 2025 | 9.20 | 9.20 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Oct 24, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.60% | - |
| Oct 23, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Oct 22, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Oct 21, 2025 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -0.54% | - |
| Oct 20, 2025 | 9.15 | 9.30 | 9.15 | 9.30 | 9.30 | 1.64% | - |
| Oct 17, 2025 | 9.05 | 9.15 | 9.00 | 9.15 | 9.15 | 0.55% | - |
| Oct 16, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -0.55% | - |
| Oct 15, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | 1.10% | - |
| Oct 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 4.02% | - |
| Oct 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.69% | - |
| Oct 10, 2025 | 9.10 | 9.10 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Oct 9, 2025 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | -2.15% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | -0.53% | - |
| Oct 7, 2025 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Oct 6, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | - |
| Oct 3, 2025 | 9.35 | 9.45 | 9.35 | 9.45 | 9.45 | 1.07% | - |
| Oct 2, 2025 | 9.35 | 9.35 | 9.30 | 9.35 | 9.35 | -2.60% | - |
| Oct 1, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Sep 30, 2025 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | - |
| Sep 29, 2025 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -2.05% | - |
| Sep 26, 2025 | 9.75 | 9.80 | 9.75 | 9.75 | 9.61 | 1.04% | - |
| Sep 25, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.51 | - | - |
| Sep 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.51 | -2.03% | - |
| Sep 23, 2025 | 9.80 | 9.85 | 9.80 | 9.85 | 9.71 | 1.03% | - |