H World Group Limited (FRA:CL4A)
Germany
· Delayed Price · Currency is EUR 40.20
+0.20 (0.50%)
At close: Dec 4, 2025
H World Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Dec 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Dec 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| Dec 1, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -1.01% | - |
| Nov 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.53% | - |
| Nov 27, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -0.51% | - |
| Nov 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Nov 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 2.11% | - |
| Nov 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| Nov 21, 2025 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | -0.53% | 115 |
| Nov 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.06% | - |
| Nov 14, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| Nov 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Nov 12, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| Nov 11, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.33% | - |
| Nov 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 5.26% | - |
| Nov 7, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Nov 6, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 4, 2025 | 34.40 | 34.60 | 34.40 | 34.60 | 34.60 | 4.22% | 475 |
| Nov 3, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 31, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | - |
| Oct 30, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.23% | - |
| Oct 29, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - | - |
| Oct 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 27, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Oct 24, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Oct 22, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.61% | - |
| Oct 21, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 1.86% | - |
| Oct 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.23% | - |
| Oct 17, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -1.29% | - |
| Oct 16, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | - |
| Oct 15, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Oct 14, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Oct 13, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -3.09% | - |
| Oct 10, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Oct 9, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.62% | - |
| Oct 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Oct 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.63% | - |
| Oct 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Oct 3, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 2, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.81% | - |
| Oct 1, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Sep 30, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Sep 29, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Sep 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Sep 25, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.48% | - |
| Sep 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 23, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Sep 22, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Sep 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 2.55% | - |
| Sep 18, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Sep 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Sep 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Sep 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.29% | - |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Sep 11, 2025 | 31.00 | 32.20 | 31.00 | 32.20 | 32.20 | 3.21% | 600 |
| Sep 10, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Sep 9, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Sep 8, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.33 | 1.97% | - |
| Sep 5, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.74 | 0.66% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.54 | -3.82% | - |
| Sep 3, 2025 | 30.20 | 31.40 | 30.20 | 31.40 | 30.72 | 1.29% | 300 |
| Sep 2, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.33 | - | - |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.33 | -3.13% | - |
| Aug 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.31 | 5.96% | - |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.54 | -1.31% | - |
| Aug 27, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.94 | 0.66% | 75 |
| Aug 26, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.74 | -0.65% | - |
| Aug 25, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 29.94 | 0.66% | - |
| Aug 22, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 29.74 | 0.66% | - |
| Aug 21, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.54 | 2.72% | - |
| Aug 20, 2025 | 28.40 | 29.40 | 28.40 | 29.40 | 28.76 | 6.52% | 30 |
| Aug 19, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | - | - |
| Aug 18, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | -0.72% | - |
| Aug 15, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.20 | 2.21% | - |
| Aug 14, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.61 | 1.49% | - |
| Aug 13, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.22 | -2.19% | - |
| Aug 12, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 26.81 | -4.20% | 450 |
| Aug 11, 2025 | 27.00 | 28.60 | 27.00 | 28.60 | 27.98 | 5.93% | 70 |
| Aug 8, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.41 | 2.27% | - |
| Aug 7, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | 2.33% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.24 | -3.01% | - |
| Aug 5, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.02 | 0.76% | - |
| Aug 4, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | - | - |
| Aug 1, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | -0.75% | - |
| Jul 31, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.02 | -2.21% | - |
| Jul 30, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.61 | -0.73% | - |
| Jul 29, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.81 | - | - |
| Jul 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 26.81 | -2.14% | - |
| Jul 25, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.39 | 0.72% | - |
| Jul 24, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.20 | -1.42% | - |
| Jul 23, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.59 | 2.17% | - |
| Jul 22, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | - | - |
| Jul 21, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.00 | -0.72% | - |