Skip to main content
logo
Ondo InsurTech Plc (FRA:1AI)
Germany flag Germany · Delayed Price · Currency is EUR
0.0825
-0.0010 (-1.20%)
Last updated: Oct 23, 2026, 8:55 AM CEST

FRA:1AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20260.080.080.080.080.08-1.20%1,650
Oct 22, 20260.080.080.080.080.08-0.60%-
Oct 21, 20260.080.080.080.080.08-9.19%1,650
Oct 8, 20260.090.090.090.090.091.09%-
Oct 7, 20260.080.090.070.090.0927.08%-
Oct 6, 20260.070.070.070.070.079.09%-
Oct 5, 20260.070.070.070.070.072.33%-
Oct 2, 20260.070.070.060.060.06--
Oct 1, 20260.070.070.060.060.06--
Sep 30, 20260.070.070.060.060.060.78%-
Sep 29, 20260.070.070.060.060.06-5.19%-
Sep 28, 20260.070.070.070.070.07--
Sep 25, 20260.060.070.060.070.078.87%-
Sep 24, 20260.060.060.060.060.067.83%-
Sep 23, 20260.060.060.060.060.066.48%-
Sep 22, 20260.060.060.050.050.05-4.42%-
Sep 21, 20260.060.060.060.060.06-8.87%-
Sep 18, 20260.060.060.060.060.06--
Sep 17, 20260.060.060.060.060.06--
Sep 16, 20260.060.060.060.060.06--
Sep 15, 20260.060.060.060.060.06--
Sep 14, 20260.060.060.060.060.06--
Sep 11, 20260.070.070.060.060.06-3.13%-
Sep 10, 20260.070.070.060.060.06--
Sep 9, 20260.070.070.060.060.06--
Sep 8, 20260.070.070.060.060.06-14.67%-
Sep 7, 20260.080.080.080.080.08-25,000
Sep 3, 20260.080.080.080.080.08-3.85%-
Aug 25, 20260.080.080.080.080.08-1.27%-
Aug 24, 20260.080.080.080.080.08--
Aug 21, 20260.080.080.080.080.08-6.51%-
Aug 20, 20260.090.090.080.080.08-0.59%-
Aug 19, 20260.090.090.090.090.09--
Aug 18, 20260.090.090.090.090.09-3.41%-
Aug 17, 20260.100.100.090.090.093.53%37,000
Aug 13, 20260.090.090.090.090.09--
Aug 12, 20260.090.090.090.090.09--
Aug 11, 20260.090.090.090.090.09-10.53%-
Aug 10, 20260.100.100.100.100.10--
Aug 7, 20260.100.100.100.100.10-1.04%-
Aug 6, 20260.100.100.100.100.10--
Aug 5, 20260.100.100.100.100.10-6.80%-
Aug 4, 20260.100.100.100.100.1013.81%-
Jul 31, 20260.080.090.080.090.0914.56%-
Jul 30, 20260.090.090.070.080.08--
Jul 29, 20260.080.080.080.080.087.48%-
Jul 28, 20260.080.080.070.070.07--
Jul 27, 20260.080.080.070.070.07--
Jul 24, 20260.080.080.070.070.07-7.55%-
Jul 23, 20260.080.080.080.080.08--