AO World plc (FRA:81A)
Germany
· Delayed Price · Currency is EUR 1.200
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:00 AM CET
AO World Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | - | - |
| Dec 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Dec 3, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | - |
| Dec 2, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | - |
| Dec 1, 2025 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -2.50% | - |
| Nov 28, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | - |
| Nov 27, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | - |
| Nov 26, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | - |
| Nov 25, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | - |
| Nov 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 20, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Nov 19, 2025 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Nov 18, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Nov 17, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 14, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Nov 13, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Nov 12, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Nov 11, 2025 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | - |
| Nov 10, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | - |
| Nov 7, 2025 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Nov 6, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 2.70% | - |
| Nov 5, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | - |
| Nov 4, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Nov 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Oct 31, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Oct 30, 2025 | 1.16 | 1.19 | 1.15 | 1.15 | 1.15 | -0.86% | 4,986 |
| Oct 29, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | - |
| Oct 28, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | - |
| Oct 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | - |
| Oct 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 1.77% | - |
| Oct 23, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | - |
| Oct 22, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | - |
| Oct 21, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 4.72% | - |
| Oct 20, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | - |
| Oct 17, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Oct 16, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | - |
| Oct 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 14, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Oct 13, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 2.80% | - |
| Oct 10, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -1.83% | - |
| Oct 9, 2025 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -1.80% | - |
| Oct 8, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Oct 7, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | - |
| Oct 6, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Oct 3, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Oct 2, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Oct 1, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Sep 30, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | - |
| Sep 29, 2025 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.75% | - |
| Sep 26, 2025 | 1.06 | 1.16 | 1.06 | 1.09 | 1.09 | 2.83% | 1,145 |
| Sep 25, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Sep 24, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Sep 22, 2025 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -0.92% | 7,100 |
| Sep 19, 2025 | 1.09 | 1.17 | 1.09 | 1.09 | 1.09 | - | 900 |
| Sep 18, 2025 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 5.83% | - |
| Sep 17, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Sep 16, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | - |
| Sep 15, 2025 | 0.92 | 1.05 | 0.92 | 1.05 | 1.05 | 14.13% | 5,737 |
| Sep 12, 2025 | 0.93 | 1.01 | 0.92 | 0.92 | 0.92 | -1.08% | 5 |
| Sep 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Sep 10, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 9, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Sep 8, 2025 | 0.96 | 1.04 | 0.96 | 0.96 | 0.96 | 1.60% | 5 |
| Sep 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | - |
| Sep 4, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | - |
| Sep 3, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 2, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.11% | - |
| Sep 1, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Aug 29, 2025 | 0.97 | 1.03 | 0.95 | 0.95 | 0.95 | -1.55% | 17 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.03% | - |
| Aug 27, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 26, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.50% | - |
| Aug 25, 2025 | 1.00 | 1.07 | 1.00 | 1.00 | 1.00 | 0.50% | 91 |
| Aug 22, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -1.49% | - |
| Aug 21, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.54% | - |
| Aug 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Aug 15, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | - |
| Aug 14, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Aug 13, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | - |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Aug 8, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | - |
| Aug 7, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.55% | - |
| Aug 6, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.53% | - |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Aug 4, 2025 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -3.88% | - |
| Aug 1, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 31, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 30, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| Jul 29, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | - |
| Jul 28, 2025 | 1.03 | 1.11 | 1.03 | 1.03 | 1.03 | - | 70 |
| Jul 25, 2025 | 1.04 | 1.07 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 24, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | - |
| Jul 23, 2025 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | - |
| Jul 22, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | - |
| Jul 21, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | - |