Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 5.35
-0.11 (-2.01%)
At close: Oct 23, 2026
FRA:1B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.01% | - |
| Oct 22, 2026 | 5.42 | 5.53 | 5.40 | 5.46 | 5.46 | - | 10,400 |
| Oct 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.97% | - |
| Oct 20, 2026 | 5.31 | 5.63 | 5.31 | 5.57 | 5.57 | 1.64% | 1,150 |
| Oct 19, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | -3.69% | 7,131 |
| Oct 16, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 2.15% | 20 |
| Oct 15, 2026 | 5.36 | 5.58 | 5.33 | 5.57 | 5.57 | - | 6,047 |
| Oct 14, 2026 | 5.98 | 6.04 | 5.57 | 5.57 | 5.57 | -5.91% | 20,515 |
| Oct 13, 2026 | 5.93 | 5.96 | 5.89 | 5.92 | 5.92 | -0.84% | 3,325 |
| Oct 12, 2026 | 6.02 | 6.10 | 5.97 | 5.97 | 5.97 | - | 14,977 |
| Oct 9, 2026 | 6.17 | 6.17 | 5.97 | 5.97 | 5.97 | -1.97% | 325 |
| Oct 8, 2026 | 6.36 | 6.36 | 6.09 | 6.09 | 6.09 | -4.69% | 499 |
| Oct 7, 2026 | 6.58 | 6.58 | 6.39 | 6.39 | 6.39 | -4.34% | 400 |
| Oct 6, 2026 | 6.64 | 6.68 | 6.64 | 6.68 | 6.68 | 1.06% | 70 |
| Oct 5, 2026 | 6.51 | 6.65 | 6.51 | 6.61 | 6.61 | 4.09% | 4,500 |
| Oct 2, 2026 | 6.37 | 6.37 | 6.35 | 6.35 | 6.35 | -1.85% | 170 |
| Oct 1, 2026 | 6.55 | 6.55 | 6.47 | 6.47 | 6.47 | -0.92% | 650 |
| Sep 30, 2026 | 6.58 | 6.68 | 6.53 | 6.53 | 6.53 | -1.66% | 15,175 |
| Sep 29, 2026 | 6.72 | 6.97 | 6.64 | 6.64 | 6.64 | -0.45% | 2,405 |
| Sep 28, 2026 | 6.59 | 6.67 | 6.59 | 6.67 | 6.67 | -0.45% | 500 |
| Sep 25, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.60% | - |
| Sep 24, 2026 | 6.49 | 6.66 | 6.41 | 6.66 | 6.66 | -1.33% | 400 |
| Sep 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 5.47% | - |
| Sep 22, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -2.14% | 250 |
| Sep 21, 2026 | 6.49 | 6.54 | 6.49 | 6.54 | 6.54 | 1.08% | 313 |
| Sep 18, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -0.46% | - |
| Sep 17, 2026 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 4.50% | 378 |
| Sep 16, 2026 | 6.25 | 6.31 | 6.22 | 6.22 | 6.22 | -2.20% | 19,495 |
| Sep 15, 2026 | 6.21 | 6.36 | 6.18 | 6.36 | 6.36 | 0.16% | 17,345 |
| Sep 14, 2026 | 6.17 | 6.35 | 6.10 | 6.35 | 6.35 | 1.60% | 16,434 |
| Sep 11, 2026 | 6.23 | 6.31 | 6.23 | 6.25 | 6.25 | 0.64% | 17,070 |
| Sep 10, 2026 | 6.29 | 6.29 | 6.21 | 6.21 | 6.21 | -1.43% | 2,210 |
| Sep 9, 2026 | 6.54 | 6.54 | 6.30 | 6.30 | 6.30 | -3.08% | 598 |
| Sep 8, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.66% | - |
| Sep 7, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -0.15% | - |
| Sep 4, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.53% | 1,783 |
| Sep 3, 2026 | 6.52 | 6.60 | 6.52 | 6.52 | 6.52 | 1.40% | 625 |
| Sep 2, 2026 | 6.09 | 6.44 | 6.08 | 6.43 | 6.43 | 4.55% | 17,927 |
| Sep 1, 2026 | 6.59 | 6.59 | 6.15 | 6.15 | 6.15 | -10.35% | 20,834 |
| Aug 31, 2026 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | -0.29% | 650 |
| Aug 28, 2026 | 7.41 | 7.41 | 6.88 | 6.88 | 6.88 | -3.64% | 310 |
| Aug 27, 2026 | 7.05 | 7.14 | 7.05 | 7.14 | 7.14 | 1.56% | 295 |
| Aug 26, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.68% | 1,000 |
| Aug 25, 2026 | 7.08 | 7.15 | 7.08 | 7.15 | 7.15 | 0.42% | 200 |
| Aug 24, 2026 | 7.39 | 7.39 | 7.12 | 7.12 | 7.12 | -4.81% | 2,070 |
| Aug 21, 2026 | 7.08 | 7.51 | 7.08 | 7.48 | 7.48 | 5.20% | 8,050 |
| Aug 20, 2026 | 7.60 | 7.60 | 7.10 | 7.11 | 7.11 | -7.06% | 3,550 |
| Aug 19, 2026 | 7.63 | 7.77 | 7.63 | 7.65 | 7.65 | 3.66% | 5,015 |
| Aug 18, 2026 | 7.53 | 7.55 | 7.38 | 7.38 | 7.38 | -5.87% | 16,050 |
| Aug 17, 2026 | 7.93 | 7.96 | 7.45 | 7.84 | 7.84 | -0.63% | 16,030 |