Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 9.02
+0.12 (1.35%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:1B8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.30 | 9.34 | 9.30 | 9.34 | - | -1.68% | - |
| 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 |
| 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 |