Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 2.852
-0.028 (-0.97%)
At close: Mar 27, 2026
FRA:1ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.97% | - |
| Mar 26, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.23% | - |
| Mar 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.83% | - |
| Mar 24, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.69% | - |
| Mar 23, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -7.77% | - |
| Mar 20, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 7.19% | - |
| Mar 19, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -10.06% | - |
| Mar 18, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -8.18% | - |
| Mar 17, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -9.29% | - |
| Mar 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 5.50% | - |
| Mar 13, 2026 | 3.96 | 3.96 | 3.85 | 3.86 | 3.86 | -7.79% | 935 |
| Mar 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.18% | - |
| Mar 11, 2026 | 5.14 | 5.14 | 4.23 | 4.23 | 4.23 | 16.90% | 940 |
| Mar 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 3.78% | - |
| Mar 9, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -4.88% | - |
| Mar 6, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.37% | - |
| Mar 5, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 1.73% | - |
| Mar 4, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 8.04% | - |
| Mar 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 11.19% | - |
| Mar 2, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -12.35% | - |
| Feb 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 8.43% | - |
| Feb 26, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -3.35% | - |
| Feb 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 8.17% | - |
| Feb 24, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -7.98% | - |
| Feb 23, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 3.02% | - |
| Feb 20, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -5.70% | - |
| Feb 19, 2026 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -6.83% | 1,100 |
| Feb 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.67% | - |
| Feb 17, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.99% | - |
| Feb 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -11.61% | - |
| Feb 13, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -9.71% | 780 |
| Feb 12, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -4.82% | - |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 3.07% | - |
| Feb 10, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.39% | - |
| Feb 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 15.45% | - |
| Feb 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -13.34% | - |
| Feb 5, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -1.38% | - |
| Feb 4, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -9.56% | - |
| Feb 3, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.24% | - |
| Feb 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -2.09% | - |
| Jan 30, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -6.56% | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 3.54% | - |
| Jan 28, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.02% | - |
| Jan 27, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 4.84% | - |
| Jan 26, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -9.33% | - |
| Jan 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 4.33% | - |
| Jan 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 6.41% | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -4.65% | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.21% | - |
| Jan 19, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.09% | - |