Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 8.76
-0.60 (-6.41%)
At close: Jan 30, 2026
Ondas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 7.70 | 7.88 | 7.51 | 7.51 | 7.51 | -6.13% | 3,926 |
| Dec 4, 2025 | 7.52 | 8.00 | 7.48 | 8.00 | 8.00 | 3.90% | 11,230 |
| Dec 3, 2025 | 7.00 | 7.70 | 6.56 | 7.70 | 7.70 | 11.11% | 4,158 |
| Dec 2, 2025 | 6.48 | 6.93 | 6.34 | 6.93 | 6.93 | 2.97% | 2,000 |
| Dec 1, 2025 | 6.55 | 6.73 | 6.55 | 6.73 | 6.73 | -1.61% | 2,230 |
| Nov 28, 2025 | 7.08 | 7.28 | 6.74 | 6.84 | 6.84 | -2.70% | 4,070 |
| Nov 27, 2025 | 7.18 | 7.18 | 6.94 | 7.03 | 7.03 | -0.71% | 1,285 |
| Nov 26, 2025 | 7.33 | 7.40 | 6.69 | 7.08 | 7.08 | 0.28% | 4,410 |
| Nov 25, 2025 | 7.30 | 7.54 | 7.05 | 7.06 | 7.06 | -5.36% | 5,365 |
| Nov 24, 2025 | 6.02 | 7.50 | 6.02 | 7.46 | 7.46 | 32.27% | 9,989 |
| Nov 21, 2025 | 5.42 | 5.64 | 5.41 | 5.64 | 5.64 | 3.30% | 4,789 |
| Nov 20, 2025 | 6.61 | 6.86 | 5.46 | 5.46 | 5.46 | -14.42% | 6,853 |
| Nov 19, 2025 | 6.51 | 6.61 | 6.38 | 6.38 | 6.38 | -5.06% | 2,554 |
| Nov 18, 2025 | 5.14 | 6.72 | 5.14 | 6.72 | 6.72 | 23.30% | 15,326 |
| Nov 17, 2025 | 6.47 | 6.59 | 5.30 | 5.45 | 5.45 | -12.80% | 14,886 |