Hope Bancorp, Inc. (FRA:NRB)
Germany
· Delayed Price · Currency is EUR 9.25
+0.15 (1.65%)
Last updated: Dec 4, 2025, 8:04 AM CET
Hope Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Dec 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Dec 3, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Dec 2, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.64% | - |
| Nov 28, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 27, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.11% | - |
| Nov 26, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Nov 20, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| Nov 19, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Nov 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -5.68% | - |
| Nov 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | - |
| Nov 14, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | - |
| Nov 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Nov 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Nov 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.21% | - |
| Nov 10, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2.26% | - |
| Nov 7, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -2.75% | - |
| Nov 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | 0.55% | - |
| Nov 5, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 8.93 | 0.56% | 200 |
| Nov 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Nov 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Oct 31, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Oct 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | -1.64% | - |
| Oct 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 1.10% | - |
| Oct 28, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -2.16% | - |
| Oct 27, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | 3.35% | - |
| Oct 24, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | -0.56% | - |
| Oct 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Oct 22, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | - | - |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 6.51% | - |
| Oct 20, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - | - |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -7.65% | - |
| Oct 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | -2.66% | - |
| Oct 15, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 3.87% | - |
| Oct 14, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 1.69% | - |
| Oct 13, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | -4.30% | - |
| Oct 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -0.53% | - |
| Oct 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 0.54% | - |
| Oct 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -0.53% | - |
| Oct 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 3.31% | - |
| Oct 6, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 0.56% | - |
| Oct 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 0.56% | - |
| Oct 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | -1.10% | - |
| Oct 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | 0.56% | - |
| Sep 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | -1.64% | - |
| Sep 29, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| Sep 26, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | - | - |
| Sep 25, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.03 | 2.81% | - |
| Sep 24, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | -1.66% | - |
| Sep 23, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.93 | -1.63% | - |
| Sep 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -2.13% | - |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 3.30% | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | 1.68% | - |
| Sep 17, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | -1.65% | - |
| Sep 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 8.98 | -1.09% | - |
| Sep 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -1.60% | - |
| Sep 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 1.08% | - |
| Sep 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.13 | -0.54% | - |
| Sep 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | -1.06% | - |
| Sep 9, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - | - |
| Sep 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | -1.57% | - |
| Sep 5, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | 1.06% | - |
| Sep 4, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 0.53% | - |
| Sep 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 1.08% | - |
| Sep 2, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 1.09% | - |
| Sep 1, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.08 | -2.65% | - |
| Aug 29, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.32 | 0.53% | - |
| Aug 28, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | - | - |
| Aug 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.27 | 0.53% | - |
| Aug 26, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.23 | 0.54% | - |
| Aug 25, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.18 | 5.08% | - |
| Aug 22, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | - | - |
| Aug 21, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.73 | 1.14% | - |
| Aug 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | - | - |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | 1.16% | - |
| Aug 18, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | -2.81% | - |
| Aug 15, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.78 | -0.56% | - |
| Aug 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.83 | 2.29% | - |
| Aug 13, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.63 | 3.55% | - |
| Aug 12, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | - | - |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.34 | -0.59% | - |
| Aug 8, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | -1.16% | - |
| Aug 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | - | - |
| Aug 6, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.49 | 1.18% | - |
| Aug 5, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 2.41% | - |
| Aug 4, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | -1.19% | - |
| Aug 1, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.29 | -5.08% | - |
| Jul 31, 2025 | 8.90 | 8.90 | 8.85 | 8.85 | 8.61 | 0.57% | 100 |
| Jul 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.56 | -0.56% | - |
| Jul 29, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.61 | -1.67% | - |
| Jul 28, 2025 | 8.80 | 9.00 | 8.80 | 9.00 | 8.76 | 2.86% | 160 |
| Jul 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.51 | -2.78% | - |
| Jul 24, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.76 | -2.17% | - |
| Jul 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -4.17% | - |
| Jul 22, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.34 | -1.03% | - |
| Jul 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.44 | -1.02% | - |