Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 7.64
-0.55 (-6.72%)
At close: Mar 27, 2026
FRA:1B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.39 | 8.39 | 7.64 | 7.64 | 7.64 | -6.72% | 4,694 |
| Mar 26, 2026 | 8.80 | 8.86 | 8.19 | 8.19 | 8.19 | -8.70% | 6,153 |
| Mar 25, 2026 | 9.45 | 9.73 | 8.97 | 8.97 | 8.97 | -5.28% | 9,397 |
| Mar 24, 2026 | 9.31 | 9.62 | 9.31 | 9.47 | 9.47 | 0.96% | 1,310 |
| Mar 23, 2026 | 8.56 | 9.38 | 8.43 | 9.38 | 9.38 | 9.96% | 22,550 |
| Mar 20, 2026 | 9.24 | 9.35 | 8.53 | 8.53 | 8.53 | -8.57% | 11,333 |
| Mar 19, 2026 | 9.42 | 9.47 | 8.93 | 9.33 | 9.33 | -1.58% | 17,066 |
| Mar 18, 2026 | 9.84 | 10.12 | 9.48 | 9.48 | 9.48 | -3.07% | 15,164 |
| Mar 17, 2026 | 9.18 | 9.78 | 9.18 | 9.78 | 9.78 | 10.14% | 7,532 |
| Mar 16, 2026 | 9.08 | 9.34 | 8.85 | 8.88 | 8.88 | -4.41% | 23,974 |
| Mar 13, 2026 | 9.03 | 9.29 | 9.03 | 9.29 | 9.29 | 0.76% | 3,250 |
| Mar 12, 2026 | 8.37 | 9.31 | 8.37 | 9.22 | 9.22 | 12.03% | 16,548 |
| Mar 11, 2026 | 8.68 | 8.68 | 8.22 | 8.23 | 8.23 | -6.37% | 9,418 |
| Mar 10, 2026 | 8.29 | 8.85 | 8.29 | 8.79 | 8.79 | 5.14% | 8,616 |
| Mar 9, 2026 | 8.60 | 8.85 | 8.07 | 8.36 | 8.36 | -1.65% | 29,749 |
| Mar 6, 2026 | 9.06 | 9.90 | 8.50 | 8.50 | 8.50 | -3.74% | 4,646 |
| Mar 5, 2026 | 8.99 | 9.15 | 8.83 | 8.83 | 8.83 | -0.56% | 6,150 |
| Mar 4, 2026 | 8.59 | 9.03 | 8.59 | 8.88 | 8.88 | - | 11,993 |
| Mar 3, 2026 | 8.98 | 9.39 | 8.59 | 8.88 | 8.88 | 0.34% | 13,446 |
| Mar 2, 2026 | 8.90 | 10.28 | 8.85 | 8.85 | 8.85 | 6.50% | 17,770 |
| Feb 27, 2026 | 8.80 | 8.80 | 8.25 | 8.31 | 8.31 | -4.81% | 9,059 |
| Feb 26, 2026 | 8.66 | 8.90 | 8.66 | 8.73 | 8.73 | -1.58% | 4,400 |
| Feb 25, 2026 | 8.69 | 9.17 | 8.69 | 8.87 | 8.87 | 0.80% | 1,270 |
| Feb 24, 2026 | 8.63 | 8.80 | 8.45 | 8.80 | 8.80 | 2.44% | 9,633 |
| Feb 23, 2026 | 8.44 | 8.79 | 8.44 | 8.59 | 8.59 | 0.47% | 2,610 |
| 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 |