Ondas Inc. (ETR:1B8)
Germany · Delayed Price · Currency is EUR 7.34
-0.14 (-1.87%)
Last updated: Aug 24, 2026, 1:36 PM CET
ETR:1B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.30 | 7.34 | 7.30 | 7.34 | - | -1.87% | 1,550 |
| Aug 21, 2026 | 7.18 | 7.48 | 7.16 | 7.48 | 7.48 | 6.55% | 6,776 |
| Aug 20, 2026 | 7.55 | 7.64 | 7.02 | 7.02 | 7.02 | -7.99% | 2,779 |
| Aug 19, 2026 | 7.72 | 7.79 | 7.43 | 7.63 | 7.63 | -0.39% | 8,542 |
| Aug 18, 2026 | 7.60 | 7.68 | 7.43 | 7.66 | 7.66 | -0.13% | 14,355 |
| Aug 17, 2026 | 7.96 | 7.96 | 7.66 | 7.67 | 7.67 | -4.96% | 15,544 |
| Aug 14, 2026 | 7.90 | 8.19 | 7.90 | 8.07 | 8.07 | 2.15% | 26,366 |
| Aug 13, 2026 | 8.83 | 9.13 | 7.82 | 7.90 | 7.90 | -6.84% | 130,626 |
| Aug 12, 2026 | 8.66 | 8.66 | 8.45 | 8.48 | 8.48 | 4.43% | 25,800 |
| Aug 11, 2026 | 8.08 | 8.16 | 7.97 | 8.12 | 8.12 | 1.63% | 15,878 |
| Aug 10, 2026 | 8.00 | 8.25 | 7.97 | 7.99 | 7.99 | 6.96% | 16,515 |
| Aug 7, 2026 | 7.66 | 7.81 | 7.47 | 7.47 | 7.47 | -4.96% | 13,121 |
| Aug 6, 2026 | 7.62 | 7.86 | 7.42 | 7.86 | 7.86 | 3.29% | 6,045 |
| Aug 5, 2026 | 7.65 | 7.90 | 7.60 | 7.61 | 7.61 | -0.26% | 16,627 |
| Aug 4, 2026 | 7.34 | 7.63 | 7.34 | 7.63 | 7.63 | 14.22% | 10,367 |
| Aug 3, 2026 | 6.56 | 6.68 | 6.31 | 6.68 | 6.68 | 5.70% | 6,944 |
| Jul 31, 2026 | 6.58 | 6.79 | 6.29 | 6.32 | 6.32 | 2.10% | 15,897 |
| Jul 30, 2026 | 6.01 | 6.28 | 5.94 | 6.19 | 6.19 | -2.83% | 23,273 |
| Jul 29, 2026 | 6.79 | 6.89 | 6.34 | 6.37 | 6.37 | -7.41% | 8,463 |
| Jul 28, 2026 | 6.80 | 6.88 | 6.64 | 6.88 | 6.88 | 0.88% | 3,745 |
| Jul 27, 2026 | 7.03 | 7.12 | 6.82 | 6.82 | 6.82 | -0.15% | 24,307 |
| Jul 24, 2026 | 6.99 | 7.01 | 6.66 | 6.83 | 6.83 | -4.48% | 5,728 |
| Jul 23, 2026 | 7.10 | 7.22 | 6.79 | 7.15 | 7.15 | -1.92% | 38,279 |
| Jul 22, 2026 | 6.70 | 7.32 | 6.66 | 7.29 | 7.29 | 6.27% | 29,094 |
| Jul 21, 2026 | 6.22 | 6.86 | 6.14 | 6.86 | 6.86 | 13.20% | 16,608 |
| Jul 20, 2026 | 5.75 | 6.06 | 5.75 | 6.06 | 6.06 | 8.41% | 14,347 |
| Jul 17, 2026 | 5.64 | 5.77 | 5.46 | 5.59 | 5.59 | -3.79% | 17,854 |
| Jul 16, 2026 | 6.13 | 6.13 | 5.80 | 5.81 | 5.81 | -4.75% | 29,900 |
| Jul 15, 2026 | 6.43 | 6.50 | 6.10 | 6.10 | 6.10 | -3.17% | 2,798 |
| Jul 14, 2026 | 6.18 | 6.32 | 6.10 | 6.30 | 6.30 | - | 17,409 |
| Jul 13, 2026 | 6.32 | 6.32 | 6.06 | 6.30 | 6.30 | -0.94% | 32,073 |
| Jul 10, 2026 | 6.70 | 6.81 | 6.36 | 6.36 | 6.36 | -6.61% | 1,891 |
| Jul 9, 2026 | 6.71 | 6.81 | 6.60 | 6.81 | 6.81 | 5.26% | 8,705 |
| Jul 8, 2026 | 6.45 | 6.61 | 6.18 | 6.47 | 6.47 | - | 22,586 |
| Jul 7, 2026 | 6.88 | 6.88 | 6.47 | 6.47 | 6.47 | -3.72% | 6,251 |
| Jul 6, 2026 | 6.64 | 6.73 | 6.54 | 6.72 | 6.72 | -1.61% | 18,199 |
| Jul 3, 2026 | 6.92 | 6.92 | 6.65 | 6.83 | 6.83 | -0.44% | 14,745 |
| Jul 2, 2026 | 6.93 | 7.17 | 6.75 | 6.86 | 6.86 | -7.17% | 14,324 |
| Jul 1, 2026 | 7.24 | 7.39 | 6.99 | 7.39 | 7.39 | 4.53% | 12,436 |
| Jun 30, 2026 | 7.18 | 7.65 | 7.07 | 7.07 | 7.07 | 3.67% | 11,005 |
| Jun 29, 2026 | 7.04 | 7.17 | 6.77 | 6.82 | 6.82 | -0.15% | 20,110 |
| Jun 26, 2026 | 6.72 | 6.87 | 6.61 | 6.83 | 6.83 | 1.04% | 5,570 |
| Jun 25, 2026 | 7.01 | 7.01 | 6.47 | 6.76 | 6.76 | -8.53% | 5,657 |
| Jun 24, 2026 | 7.61 | 7.61 | 7.32 | 7.39 | 7.39 | -4.65% | 2,531 |
| Jun 23, 2026 | 7.53 | 7.82 | 7.48 | 7.75 | 7.75 | -0.77% | 18,598 |
| Jun 22, 2026 | 8.12 | 8.32 | 7.81 | 7.81 | 7.81 | 1.03% | 6,986 |
| Jun 19, 2026 | 8.01 | 8.01 | 7.73 | 7.73 | 7.73 | -2.28% | 450 |
| Jun 18, 2026 | 8.14 | 8.20 | 7.79 | 7.91 | 7.91 | -0.50% | 7,851 |
| Jun 17, 2026 | 8.06 | 8.06 | 7.91 | 7.95 | 7.95 | -0.62% | 8,735 |
| Jun 16, 2026 | 8.25 | 8.34 | 7.90 | 8.00 | 8.00 | -2.79% | 20,593 |