Ondas Inc. (ETR:1B8)
Germany · Delayed Price · Currency is EUR 6.72
0.00 (0.00%)
Last updated: Jul 10, 2026, 8:02 AM CET
ETR:1B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.41 | 8.61 | 8.18 | 8.23 | 8.23 | -3.29% | 34,052 |
| Jun 12, 2026 | 8.64 | 8.64 | 8.51 | 8.51 | 8.51 | 2.65% | 285 |
| Jun 11, 2026 | 8.28 | 8.43 | 8.16 | 8.29 | 8.29 | 1.72% | 30,674 |
| Jun 10, 2026 | 8.37 | 8.53 | 8.11 | 8.15 | 8.15 | -0.37% | 8,797 |
| Jun 9, 2026 | 9.16 | 9.16 | 8.18 | 8.18 | 8.18 | -11.47% | 8,586 |
| Jun 8, 2026 | 8.96 | 9.39 | 8.96 | 9.24 | 9.24 | -1.28% | 31,259 |
| Jun 5, 2026 | 10.06 | 10.10 | 9.36 | 9.36 | 9.36 | -8.06% | 14,910 |