Ondas Inc. (ETR:1B8)
Germany · Delayed Price · Currency is EUR 6.24
-0.07 (-1.11%)
At close: Oct 8, 2026
ETR:1B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.37 | 6.37 | 6.24 | 6.24 | 6.24 | -1.11% | 3,020 |
| Oct 7, 2026 | 6.60 | 6.60 | 6.31 | 6.31 | 6.31 | -4.39% | 5,135 |
| Oct 6, 2026 | 6.67 | 6.76 | 6.53 | 6.60 | 6.60 | -0.90% | 7,860 |
| Oct 5, 2026 | 6.56 | 6.80 | 6.56 | 6.66 | 6.66 | 2.46% | 9,434 |
| Oct 2, 2026 | 6.36 | 6.51 | 6.36 | 6.50 | 6.50 | 0.93% | 870 |
| Oct 1, 2026 | 6.55 | 6.61 | 6.42 | 6.44 | 6.44 | -2.28% | 5,067 |
| Sep 30, 2026 | 6.62 | 6.69 | 6.53 | 6.59 | 6.59 | -1.20% | 2,243 |
| Sep 29, 2026 | 6.81 | 6.97 | 6.63 | 6.67 | 6.67 | -0.45% | 12,999 |
| Sep 28, 2026 | 6.61 | 6.70 | 6.61 | 6.70 | 6.70 | -2.33% | 254 |
| Sep 25, 2026 | 6.76 | 6.90 | 6.69 | 6.86 | 6.86 | 5.54% | 9,010 |
| Sep 24, 2026 | 6.45 | 6.60 | 6.35 | 6.50 | 6.50 | -3.56% | 9,383 |
| Sep 23, 2026 | 6.79 | 6.93 | 6.63 | 6.74 | 6.74 | 2.43% | 6,268 |
| Sep 22, 2026 | 6.44 | 6.58 | 6.44 | 6.58 | 6.58 | 1.08% | 309 |
| Sep 21, 2026 | 6.54 | 6.64 | 6.51 | 6.51 | 6.51 | 2.68% | 2,745 |
| Sep 18, 2026 | 6.54 | 6.54 | 6.32 | 6.34 | 6.34 | -1.86% | 2,931 |
| Sep 17, 2026 | 6.35 | 6.47 | 6.35 | 6.46 | 6.46 | 3.69% | 1,922 |
| Sep 16, 2026 | 6.33 | 6.33 | 6.23 | 6.23 | 6.23 | -0.64% | 261 |
| Sep 15, 2026 | 6.22 | 6.31 | 6.22 | 6.27 | 6.27 | -1.88% | - |
| Sep 14, 2026 | 6.19 | 6.39 | 6.10 | 6.39 | 6.39 | 1.75% | 3,519 |
| Sep 11, 2026 | 6.28 | 6.34 | 6.25 | 6.28 | 6.28 | -1.72% | 2,059 |
| Sep 10, 2026 | 6.32 | 6.39 | 6.29 | 6.39 | 6.39 | -0.47% | 1,217 |
| Sep 9, 2026 | 6.57 | 6.58 | 6.40 | 6.42 | 6.42 | -5.31% | 1,587 |
| Sep 8, 2026 | 6.52 | 6.78 | 6.52 | 6.78 | 6.78 | 1.19% | 9,389 |
| Sep 7, 2026 | 6.53 | 6.70 | 6.53 | 6.70 | 6.70 | 3.55% | 1,276 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.44 | 6.47 | 6.47 | 1.73% | 3,353 |
| Sep 2, 2026 | 6.10 | 6.36 | 6.10 | 6.36 | 6.36 | 3.58% | 1,328 |
| Sep 1, 2026 | 6.59 | 6.59 | 6.14 | 6.14 | 6.14 | -7.53% | 1,604 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.63 | 6.64 | 6.64 | -5.82% | 6,480 |
| Aug 28, 2026 | 7.44 | 7.45 | 7.05 | 7.05 | 7.05 | -4.86% | 3,201 |
| Aug 27, 2026 | 7.10 | 7.41 | 7.10 | 7.41 | 7.41 | 8.18% | 7,029 |
| Aug 26, 2026 | 7.04 | 7.06 | 6.85 | 6.85 | 6.85 | -4.06% | 2,788 |
| Aug 25, 2026 | 7.12 | 7.17 | 7.01 | 7.14 | 7.14 | 0.14% | 4,204 |
| Aug 24, 2026 | 7.30 | 7.34 | 7.11 | 7.13 | 7.13 | -4.68% | 4,991 |
| 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 |