Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 6.47
-0.03 (-0.46%)
At close: Sep 18, 2026
FRA:1B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 7.83 | 8.15 | 7.83 | 7.89 | 7.89 | 1.81% | 3,927 |
| Aug 13, 2026 | 8.87 | 9.10 | 7.75 | 7.75 | 7.75 | -8.72% | 33,557 |
| Aug 12, 2026 | 8.66 | 8.66 | 8.45 | 8.49 | 8.49 | 1.68% | 15,241 |
| Aug 11, 2026 | 8.04 | 8.35 | 8.00 | 8.35 | 8.35 | 3.60% | 6,131 |
| Aug 10, 2026 | 8.01 | 8.30 | 8.00 | 8.06 | 8.06 | 2.15% | 50,308 |
| Aug 7, 2026 | 7.63 | 7.89 | 7.63 | 7.89 | 7.89 | 4.09% | 3,119 |
| Aug 6, 2026 | 7.63 | 7.63 | 7.58 | 7.58 | 7.58 | -1.43% | 17,350 |
| Aug 5, 2026 | 7.65 | 7.73 | 7.60 | 7.69 | 7.69 | -0.13% | 4,162 |
| Aug 4, 2026 | 7.27 | 7.70 | 7.27 | 7.70 | 7.70 | 6.80% | 5,106 |
| Aug 3, 2026 | 6.56 | 7.21 | 6.55 | 7.21 | 7.21 | 13.72% | 723 |
| Jul 31, 2026 | 6.63 | 6.63 | 6.34 | 6.34 | 6.34 | 2.92% | 450 |
| Jul 30, 2026 | 5.97 | 6.16 | 5.97 | 6.16 | 6.16 | 2.84% | 230 |
| Jul 29, 2026 | 6.87 | 6.87 | 5.99 | 5.99 | 5.99 | -10.46% | 13,266 |
| Jul 28, 2026 | 6.84 | 6.85 | 6.60 | 6.69 | 6.69 | -4.43% | 8,300 |
| Jul 27, 2026 | 6.97 | 7.11 | 6.97 | 7.00 | 7.00 | 0.86% | 4,643 |
| Jul 24, 2026 | 6.92 | 6.97 | 6.92 | 6.94 | 6.94 | -0.72% | 2,068 |
| Jul 23, 2026 | 6.95 | 7.02 | 6.95 | 6.99 | 6.99 | -6.55% | 17,230 |
| Jul 22, 2026 | 6.71 | 7.48 | 6.71 | 7.48 | 7.48 | 11.48% | 3,800 |
| Jul 21, 2026 | 6.14 | 6.83 | 6.14 | 6.71 | 6.71 | 9.82% | 10,843 |
| Jul 20, 2026 | 5.71 | 6.11 | 5.71 | 6.11 | 6.11 | 8.53% | 2,600 |
| Jul 17, 2026 | 5.58 | 5.71 | 5.50 | 5.63 | 5.63 | -2.76% | 3,111 |
| Jul 16, 2026 | 6.14 | 6.14 | 5.76 | 5.79 | 5.79 | -6.46% | 5,250 |
| Jul 15, 2026 | 6.44 | 6.45 | 6.18 | 6.19 | 6.19 | -3.88% | 9,800 |
| Jul 14, 2026 | 6.19 | 6.44 | 6.11 | 6.44 | 6.44 | 3.04% | 3,438 |
| Jul 13, 2026 | 6.28 | 6.28 | 6.04 | 6.25 | 6.25 | -2.04% | 650 |