Open House Group Co., Ltd. (FRA:O4H)
Germany
· Delayed Price · Currency is EUR 48.60
-1.00 (-2.02%)
At close: Dec 5, 2025
Open House Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 3, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Dec 2, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -1.78% | - |
| Dec 1, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | - |
| Nov 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Nov 27, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Nov 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Nov 25, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 1.23% | - |
| Nov 24, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -0.41% | - |
| Nov 21, 2025 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 2.95% | 459 |
| Nov 20, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Nov 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.42% | - |
| Nov 18, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -3.63% | - |
| Nov 17, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 12.22% | - |
| Nov 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -0.90% | - |
| Nov 13, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.90% | - |
| Nov 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.38% | - |
| Nov 11, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.46% | - |
| Nov 10, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Nov 7, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | - |
| Nov 6, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Nov 5, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Nov 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Nov 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 31, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Oct 30, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - | - |
| Oct 29, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -2.37% | - |
| Oct 28, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -2.31% | - |
| Oct 27, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | 0.47% | - |
| Oct 24, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| Oct 23, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 1.40% | - |
| Oct 22, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.94% | - |
| Oct 21, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.95% | - |
| Oct 20, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | - |
| Oct 17, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Oct 16, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 15, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.45% | - |
| Oct 14, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 4.02% | - |
| Oct 13, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -4.78% | - |
| Oct 10, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Oct 9, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -0.47% | - |
| Oct 8, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.47% | - |
| Oct 7, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Oct 6, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.42% | - |
| Oct 3, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Oct 1, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.65% | - |
| Sep 30, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | - |
| Sep 29, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Sep 26, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 43.86 | 1.37% | - |
| Sep 25, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.27 | 0.46% | - |
| Sep 24, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.07 | -0.46% | - |
| Sep 23, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.27 | -0.45% | - |
| Sep 22, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | -0.45% | - |
| Sep 19, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.66 | -2.64% | - |
| Sep 18, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 44.85 | 0.44% | - |
| Sep 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.65 | 0.44% | - |
| Sep 16, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.45 | -1.32% | - |
| Sep 15, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.05 | -0.44% | - |
| Sep 12, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | 1.33% | - |
| Sep 11, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.65 | -1.31% | - |
| Sep 10, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | -1.29% | - |
| Sep 9, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 45.84 | 1.31% | - |
| Sep 8, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.25 | - | - |
| Sep 5, 2025 | 45.40 | 45.80 | 45.40 | 45.80 | 45.25 | 1.78% | 100 |
| Sep 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.45 | 0.90% | - |
| Sep 3, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.06 | 1.36% | - |
| Sep 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | -0.45% | - |
| Sep 1, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 43.66 | 1.84% | - |
| Aug 29, 2025 | 44.00 | 44.00 | 43.40 | 43.40 | 42.87 | -1.36% | 61 |
| Aug 28, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | 0.46% | - |
| Aug 27, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.27 | 0.46% | - |
| Aug 26, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.07 | - | - |
| Aug 25, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.07 | 1.40% | - |
| Aug 22, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.48 | -0.46% | - |
| Aug 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 42.68 | -1.82% | - |
| Aug 20, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.47 | 2.33% | - |
| Aug 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.48 | 3.86% | - |
| Aug 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.90 | 1.47% | - |
| Aug 15, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.31 | - | - |
| Aug 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.31 | -3.32% | - |
| Aug 13, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.69 | - | - |
| Aug 12, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 41.69 | 0.96% | - |
| Aug 11, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.29 | -0.48% | - |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.49 | 2.44% | - |
| Aug 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.50 | - | - |
| Aug 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.50 | 0.99% | - |
| Aug 5, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.11 | 1.00% | - |
| Aug 4, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 39.71 | 1.52% | - |
| Aug 1, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.12 | 0.51% | - |
| Jul 31, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 38.92 | 1.03% | - |
| Jul 30, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.53 | 1.56% | - |
| Jul 29, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | 0.52% | - |
| Jul 28, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.74 | -0.52% | - |
| Jul 25, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 37.93 | -0.52% | - |
| Jul 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.13 | - | - |
| Jul 23, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.13 | 1.05% | - |
| Jul 22, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.74 | 1.06% | - |
| Jul 21, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.34 | 0.53% | - |
| Jul 18, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.14 | -1.57% | - |