Onde S.A. (FRA:0XF)
Germany · Delayed Price · Currency is EUR 1.664
-0.010 (-0.60%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:0XF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 14 |
| Oct 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.70% | - |
| Oct 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.32% | - |
| Oct 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.20% | - |
| Oct 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.35% | - |
| Oct 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.25% | - |
| Oct 15, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.40% | - |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.90% | - |
| Oct 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.86% | - |
| Oct 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.35% | - |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.81% | - |
| Oct 8, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.35% | - |
| Oct 7, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -1.70% | - |
| Oct 6, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Oct 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.81% | - |
| Oct 2, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.69% | - |
| Oct 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.59% | - |
| Sep 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.62% | - |
| Sep 29, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | - |
| Sep 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 1.81% | - |
| Sep 25, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.61% | - |
| Sep 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Sep 23, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Sep 22, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.23% | - |
| Sep 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.49% | - |
| Sep 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.43% | - |
| Sep 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Sep 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.24% | - |
| Sep 15, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -2.09% | - |
| Sep 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.83% | - |
| Sep 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.90% | - |
| Sep 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.03% | - |
| Sep 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.27% | - |
| Sep 8, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.92% | - |
| Sep 7, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Sep 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.23% | - |
| Sep 3, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.93% | - |
| Sep 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -4.12% | - |
| Sep 1, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -3.03% | - |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.43% | - |
| Aug 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.38% | - |
| Aug 27, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -17.91% | - |
| Aug 26, 2026 | 1.92 | 2.30 | 1.92 | 2.30 | 2.30 | 18.54% | 14 |
| Aug 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Aug 24, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.56% | - |
| Aug 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.40% | - |
| Aug 20, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 19, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.99% | - |
| Aug 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | - |