Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 8.55
-0.90 (-9.52%)
At close: Feb 20, 2026
Ondas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.64 | 9.80 | 8.49 | 8.55 | 8.55 | -9.52% | 8,413 |
| Feb 19, 2026 | 9.53 | 9.66 | 9.27 | 9.45 | 9.45 | 0.53% | 5,048 |
| Feb 18, 2026 | 8.53 | 9.40 | 8.53 | 9.40 | 9.40 | 8.55% | 16,708 |
| Feb 17, 2026 | 7.75 | 8.66 | 7.69 | 8.66 | 8.66 | 8.39% | 12,080 |
| Feb 16, 2026 | 7.88 | 7.99 | 7.88 | 7.99 | 7.99 | 5.27% | 1,705 |
| Feb 13, 2026 | 7.42 | 7.69 | 7.42 | 7.59 | 7.59 | -1.30% | 3,800 |
| Feb 12, 2026 | 7.75 | 7.81 | 7.54 | 7.69 | 7.69 | -0.52% | 2,444 |
| Feb 11, 2026 | 8.09 | 8.16 | 7.64 | 7.73 | 7.73 | -6.08% | 4,415 |
| Feb 10, 2026 | 8.61 | 8.73 | 8.23 | 8.23 | 8.23 | -4.08% | 4,872 |
| Feb 9, 2026 | 8.37 | 8.58 | 8.23 | 8.58 | 8.58 | 6.19% | 5,841 |
| Feb 6, 2026 | 6.90 | 8.08 | 6.90 | 8.08 | 8.08 | 9.19% | 7,420 |
| Feb 5, 2026 | 8.17 | 8.17 | 7.40 | 7.40 | 7.40 | -5.01% | 5,963 |
| Feb 4, 2026 | 9.61 | 9.75 | 7.79 | 7.79 | 7.79 | -18.60% | 14,163 |
| Feb 3, 2026 | 9.22 | 9.57 | 9.16 | 9.57 | 9.57 | 10.76% | 5,037 |
| Feb 2, 2026 | 8.37 | 9.10 | 8.37 | 8.64 | 8.64 | -1.37% | 6,130 |
| Jan 30, 2026 | 9.37 | 9.49 | 8.76 | 8.76 | 8.76 | -6.41% | 8,669 |
| Jan 29, 2026 | 10.26 | 10.38 | 9.36 | 9.36 | 9.36 | -8.77% | 6,360 |
| Jan 28, 2026 | 10.38 | 10.90 | 10.26 | 10.26 | 10.26 | -0.19% | 10,325 |
| Jan 27, 2026 | 9.50 | 10.36 | 9.41 | 10.28 | 10.28 | 11.74% | 6,500 |
| Jan 26, 2026 | 10.18 | 10.32 | 9.20 | 9.20 | 9.20 | -9.80% | 2,891 |
| Jan 23, 2026 | 10.82 | 10.94 | 10.20 | 10.20 | 10.20 | -4.67% | 14,074 |
| Jan 22, 2026 | 11.00 | 11.26 | 10.58 | 10.70 | 10.70 | -0.56% | 6,744 |
| Jan 21, 2026 | 11.38 | 12.16 | 10.20 | 10.76 | 10.76 | -5.61% | 6,970 |
| Jan 20, 2026 | 10.02 | 12.08 | 9.57 | 11.40 | 11.40 | 13.32% | 9,890 |
| Jan 19, 2026 | 9.83 | 10.06 | 9.80 | 10.06 | 10.06 | -8.55% | 11,005 |
| Jan 16, 2026 | 11.26 | 11.98 | 10.50 | 11.00 | 11.00 | -7.87% | 16,850 |
| Jan 15, 2026 | 11.60 | 12.00 | 11.36 | 11.94 | 11.94 | 6.61% | 3,473 |
| Jan 14, 2026 | 11.92 | 12.10 | 11.20 | 11.20 | 11.20 | -5.41% | 3,942 |
| Jan 13, 2026 | 11.54 | 11.96 | 11.18 | 11.84 | 11.84 | 4.96% | 12,622 |
| Jan 12, 2026 | 11.84 | 12.70 | 11.00 | 11.28 | 11.28 | -4.24% | 11,969 |
| Jan 9, 2026 | 12.72 | 12.74 | 11.72 | 11.78 | 11.78 | -3.44% | 11,552 |
| Jan 8, 2026 | 10.58 | 12.76 | 10.58 | 12.20 | 12.20 | 13.17% | 8,191 |
| Jan 7, 2026 | 10.82 | 10.90 | 10.74 | 10.78 | 10.78 | -0.92% | 7,605 |
| Jan 6, 2026 | 10.42 | 11.02 | 10.32 | 10.88 | 10.88 | 5.63% | 6,970 |
| Jan 5, 2026 | 9.66 | 10.50 | 9.45 | 10.30 | 10.30 | 15.08% | 11,913 |
| Jan 2, 2026 | 8.49 | 9.03 | 8.49 | 8.95 | 8.95 | 23.11% | 8,360 |
| Dec 30, 2025 | 7.15 | 7.27 | 7.15 | 7.27 | 7.27 | 0.69% | 860 |
| Dec 29, 2025 | 7.13 | 7.22 | 7.07 | 7.22 | 7.22 | -6.36% | 3,930 |
| Dec 23, 2025 | 7.95 | 8.07 | 7.71 | 7.71 | 7.71 | -3.87% | 3,274 |
| Dec 22, 2025 | 7.82 | 8.04 | 7.82 | 8.02 | 8.02 | 2.04% | 3,159 |
| Dec 19, 2025 | 6.71 | 7.86 | 6.71 | 7.86 | 7.86 | 17.14% | 4,400 |
| Dec 18, 2025 | 6.36 | 6.87 | 6.36 | 6.71 | 6.71 | 0.45% | 3,125 |
| Dec 17, 2025 | 6.88 | 7.11 | 6.68 | 6.68 | 6.68 | 2.93% | 2,862 |
| Dec 16, 2025 | 6.38 | 6.49 | 6.38 | 6.49 | 6.49 | -1.37% | 3,295 |
| Dec 15, 2025 | 7.40 | 7.40 | 6.40 | 6.58 | 6.58 | -9.74% | 3,395 |
| Dec 12, 2025 | 7.61 | 7.69 | 7.29 | 7.29 | 7.29 | 2.39% | 2,509 |
| Dec 11, 2025 | 6.98 | 7.28 | 6.97 | 7.12 | 7.12 | -3.78% | 2,879 |
| Dec 10, 2025 | 7.89 | 7.99 | 7.36 | 7.40 | 7.40 | -9.20% | 8,595 |
| Dec 9, 2025 | 7.72 | 8.34 | 7.67 | 8.15 | 8.15 | 0.25% | 1,108 |
| Dec 8, 2025 | 7.71 | 8.13 | 7.71 | 8.13 | 8.13 | 8.26% | 1,360 |