Ondas Inc. (FRA:1B8)
Germany · Delayed Price · Currency is EUR 5.63
-0.16 (-2.76%)
At close: Jul 17, 2026
FRA:1B8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 6.72 | 6.78 | 6.36 | 6.38 | 6.38 | -5.06% | 3,352 |
| Jul 9, 2026 | 6.64 | 6.80 | 6.60 | 6.72 | 6.72 | 3.70% | 5,799 |
| Jul 8, 2026 | 6.39 | 6.50 | 6.34 | 6.48 | 6.48 | -0.31% | 10,550 |
| Jul 7, 2026 | 6.82 | 6.82 | 6.44 | 6.50 | 6.50 | -3.56% | 11,860 |
| Jul 6, 2026 | 6.59 | 6.74 | 6.45 | 6.74 | 6.74 | -1.32% | 13,172 |
| Jul 3, 2026 | 6.55 | 6.83 | 6.55 | 6.83 | 6.83 | 5.40% | 650 |
| Jul 2, 2026 | 6.94 | 7.27 | 6.48 | 6.48 | 6.48 | -9.87% | 23,233 |
| Jul 1, 2026 | 7.18 | 7.29 | 7.18 | 7.19 | 7.19 | -0.14% | 4,322 |
| Jun 30, 2026 | 7.20 | 7.57 | 7.20 | 7.20 | 7.20 | 2.27% | 16,481 |
| Jun 29, 2026 | 6.92 | 7.19 | 6.90 | 7.04 | 7.04 | 3.23% | 5,721 |
| Jun 26, 2026 | 6.64 | 6.83 | 6.63 | 6.82 | 6.82 | 0.44% | 12,966 |
| Jun 25, 2026 | 7.13 | 7.13 | 6.48 | 6.79 | 6.79 | 0.59% | 6,142 |
| Jun 24, 2026 | 7.63 | 7.63 | 6.75 | 6.75 | 6.75 | -11.99% | 6,877 |
| Jun 23, 2026 | 7.55 | 7.77 | 7.47 | 7.67 | 7.67 | -0.39% | 12,045 |
| Jun 22, 2026 | 8.01 | 8.12 | 7.70 | 7.70 | 7.70 | -3.39% | 3,483 |
| Jun 19, 2026 | 7.97 | 8.04 | 7.97 | 7.97 | 7.97 | -0.62% | 1,375 |
| Jun 18, 2026 | 8.01 | 8.22 | 7.80 | 8.02 | 8.02 | 0.25% | 11,167 |
| Jun 17, 2026 | 8.00 | 8.07 | 7.91 | 8.00 | 8.00 | 1.01% | 28,854 |
| Jun 16, 2026 | 8.23 | 8.28 | 7.90 | 7.92 | 7.92 | -3.65% | 35,378 |
| Jun 15, 2026 | 8.45 | 8.51 | 8.19 | 8.22 | 8.22 | -0.36% | 97,118 |
| Jun 12, 2026 | 8.69 | 8.73 | 8.00 | 8.25 | 8.25 | -2.48% | 19,108 |
| Jun 11, 2026 | 8.22 | 8.46 | 8.15 | 8.46 | 8.46 | 2.05% | 45,664 |
| Jun 10, 2026 | 8.32 | 8.40 | 8.13 | 8.29 | 8.29 | -1.19% | 5,635 |
| Jun 9, 2026 | 9.05 | 9.20 | 7.94 | 8.39 | 8.39 | -5.73% | 21,222 |
| Jun 8, 2026 | 8.94 | 9.38 | 8.90 | 8.90 | 8.90 | -4.30% | 3,221 |
| Jun 5, 2026 | 10.24 | 10.24 | 9.30 | 9.30 | 9.30 | -11.09% | 4,294 |
| Jun 4, 2026 | 9.93 | 10.50 | 9.54 | 10.46 | 10.46 | 4.70% | 9,545 |
| Jun 3, 2026 | 11.52 | 11.56 | 9.99 | 9.99 | 9.99 | -15.34% | 26,709 |
| 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 |