Odakyu Electric Railway Co., Ltd. (FRA:V8H)
Germany · Delayed Price · Currency is EUR 9.55
-0.10 (-1.04%)
At close: Feb 20, 2026
Odakyu Electric Railway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Feb 19, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Feb 18, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 2.59% | - |
| Feb 17, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | 1.58% | - |
| Feb 16, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Feb 13, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.55 | 1.06% | - |
| Feb 12, 2026 | 9.55 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Feb 11, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 1.06% | - |
| Feb 10, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.62% | - |
| Feb 9, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | -2.12% | - |
| Feb 6, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 4.42% | - |
| Feb 5, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | 0.56% | - |
| Feb 4, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 2.27% | - |
| Feb 3, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -3.30% | - |
| Feb 2, 2026 | 8.95 | 9.10 | 8.95 | 9.10 | 9.10 | 0.55% | - |
| Jan 30, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 2.26% | - |
| Jan 29, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -2.21% | 65 |
| Jan 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Jan 27, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jan 26, 2026 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Jan 23, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Jan 22, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.08% | - |
| Jan 21, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.09% | - |
| Jan 20, 2026 | 9.30 | 9.30 | 9.20 | 9.20 | 9.20 | - | - |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jan 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 15, 2026 | 9.20 | 9.25 | 9.20 | 9.25 | 9.25 | 2.21% | - |
| Jan 14, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jan 13, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | -2.62% | - |
| Jan 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Jan 9, 2026 | 9.30 | 9.60 | 9.30 | 9.60 | 9.60 | 2.67% | - |
| Jan 8, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | -1.06% | - |
| Jan 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| Jan 6, 2026 | 9.35 | 9.35 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Jan 5, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 0.53% | - |
| Jan 2, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | 0.54% | - |
| Dec 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Dec 29, 2025 | 9.40 | 9.40 | 9.35 | 9.40 | 9.40 | 2.17% | - |
| Dec 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Dec 22, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -3.19% | - |
| Dec 19, 2025 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | - | - |
| Dec 18, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 2.73% | - |
| Dec 17, 2025 | 9.25 | 9.25 | 9.15 | 9.15 | 9.15 | -2.66% | - |
| Dec 16, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Dec 15, 2025 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Dec 12, 2025 | 9.20 | 9.20 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Dec 11, 2025 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | - | - |
| Dec 10, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Dec 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.09% | - |
| Dec 8, 2025 | 9.25 | 9.25 | 9.20 | 9.20 | 9.20 | - | - |