Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 10.12
-1.74 (-14.67%)
Last updated: Jun 3, 2026, 5:10 PM CET
FRA:1B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 11.52 | 11.56 | 10.12 | 10.12 | - | -14.24% | 1,551 |
| Jun 2, 2026 | 11.38 | 11.86 | 11.36 | 11.80 | 11.80 | 0.85% | 10,424 |
| Jun 1, 2026 | 11.54 | 11.88 | 11.12 | 11.70 | 11.70 | 6.56% | 23,131 |
| May 29, 2026 | 11.52 | 11.56 | 9.99 | 10.98 | 10.98 | -3.85% | 37,738 |
| May 28, 2026 | 9.92 | 11.62 | 9.92 | 11.42 | 11.42 | 20.59% | 71,454 |
| May 27, 2026 | 8.45 | 9.47 | 8.37 | 9.47 | 9.47 | 10.76% | 38,480 |
| May 26, 2026 | 8.00 | 8.72 | 7.99 | 8.55 | 8.55 | 4.14% | 7,592 |
| May 25, 2026 | 7.92 | 8.21 | 7.92 | 8.21 | 8.21 | 3.14% | 308 |
| May 22, 2026 | 7.93 | 8.03 | 7.93 | 7.96 | 7.96 | 1.27% | 4,269 |
| May 21, 2026 | 8.16 | 8.16 | 7.86 | 7.86 | 7.86 | -2.24% | 5,486 |
| May 20, 2026 | 7.88 | 8.17 | 7.88 | 8.04 | 8.04 | 1.39% | 4,902 |
| May 19, 2026 | 8.28 | 8.40 | 7.79 | 7.93 | 7.93 | -2.70% | 44,368 |
| May 18, 2026 | 9.00 | 9.26 | 8.15 | 8.15 | 8.15 | -10.44% | 2,720 |
| May 15, 2026 | 9.29 | 10.00 | 9.10 | 9.10 | 9.10 | -6.19% | 34,211 |
| May 14, 2026 | 7.68 | 9.75 | 7.68 | 9.70 | 9.70 | 26.47% | 41,835 |
| May 13, 2026 | 7.72 | 7.72 | 7.43 | 7.67 | 7.67 | 1.05% | 4,170 |
| May 12, 2026 | 7.94 | 7.98 | 7.54 | 7.59 | 7.59 | -4.65% | 3,364 |
| May 11, 2026 | 7.70 | 7.98 | 7.59 | 7.96 | 7.96 | 5.71% | 16,953 |
| May 8, 2026 | 7.55 | 7.74 | 7.50 | 7.53 | 7.53 | -0.40% | 8,740 |
| May 7, 2026 | 7.92 | 7.96 | 7.50 | 7.56 | 7.56 | -4.18% | 6,424 |
| May 6, 2026 | 7.94 | 8.02 | 7.76 | 7.89 | 7.89 | -1.74% | 7,742 |
| May 5, 2026 | 8.30 | 8.30 | 7.87 | 8.03 | 8.03 | -5.42% | 17,373 |
| May 4, 2026 | 8.70 | 8.77 | 8.41 | 8.49 | 8.49 | 3.16% | 7,490 |
| Apr 30, 2026 | 8.05 | 8.23 | 8.05 | 8.23 | 8.23 | 1.23% | 7,464 |
| Apr 29, 2026 | 8.97 | 9.01 | 8.10 | 8.13 | 8.13 | -12.49% | 4,648 |
| Apr 28, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.65% | - |
| Apr 27, 2026 | 8.99 | 9.23 | 8.70 | 9.23 | 9.23 | 1.99% | 7,428 |
| Apr 24, 2026 | 9.02 | 9.10 | 8.98 | 9.05 | 9.05 | 1.69% | 2,769 |
| Apr 23, 2026 | 9.30 | 9.34 | 8.90 | 8.90 | 8.90 | -6.32% | 6,494 |
| Apr 22, 2026 | 9.51 | 9.82 | 9.40 | 9.50 | 9.50 | 2.81% | 3,267 |
| Apr 21, 2026 | 9.26 | 9.46 | 9.13 | 9.24 | 9.24 | 3.59% | 19,064 |
| Apr 20, 2026 | 8.41 | 9.28 | 8.28 | 8.92 | 8.92 | 2.53% | 10,463 |
| Apr 17, 2026 | 8.57 | 8.76 | 8.57 | 8.70 | 8.70 | 1.40% | 1,166 |
| Apr 16, 2026 | 8.53 | 8.72 | 8.35 | 8.58 | 8.58 | 1.78% | 6,409 |
| Apr 15, 2026 | 7.92 | 8.43 | 7.92 | 8.43 | 8.43 | 5.90% | 4,400 |
| Apr 14, 2026 | 8.02 | 8.16 | 7.94 | 7.96 | 7.96 | -1.12% | 4,250 |
| Apr 13, 2026 | 7.56 | 8.05 | 7.52 | 8.05 | 8.05 | 3.87% | 1,840 |
| Apr 10, 2026 | 7.81 | 7.90 | 7.75 | 7.75 | 7.75 | 0.26% | 8,000 |
| Apr 9, 2026 | 8.09 | 8.09 | 7.73 | 7.73 | 7.73 | -11.56% | 2,363 |
| Apr 8, 2026 | 8.86 | 8.90 | 8.72 | 8.74 | 8.74 | 7.90% | 9,517 |
| Apr 7, 2026 | 8.21 | 8.22 | 8.10 | 8.10 | 8.10 | -2.41% | 500 |
| Apr 2, 2026 | 7.42 | 8.30 | 7.25 | 8.30 | 8.30 | 9.21% | 21,749 |
| Apr 1, 2026 | 7.96 | 7.99 | 7.60 | 7.60 | 7.60 | -1.30% | 19,788 |
| Mar 31, 2026 | 7.12 | 7.78 | 7.02 | 7.70 | 7.70 | 11.92% | 9,266 |
| Mar 30, 2026 | 7.63 | 7.82 | 6.88 | 6.88 | 6.88 | -9.95% | 11,518 |
| 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 |