Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 2.633
+0.111 (4.40%)
Last updated: Jun 15, 2026, 8:15 AM CET
FRA:1ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -2.47% | - |
| Jun 11, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -7.21% | - |
| Jun 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.99% | - |
| Jun 9, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.31% | - |
| Jun 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -10.32% | - |
| Jun 5, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.12% | - |
| Jun 4, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -10.39% | - |
| Jun 3, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -1.71% | - |
| Jun 2, 2026 | 3.82 | 3.82 | 3.69 | 3.69 | 3.69 | 1.37% | 200 |
| Jun 1, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 10.10% | - |
| May 29, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 5.49% | - |
| May 28, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -1.54% | - |
| May 27, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 2.12% | - |
| May 26, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.51% | - |
| May 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 2.52% | - |
| May 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.79% | - |
| May 21, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -2.98% | - |
| May 20, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.94% | - |
| May 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.41% | - |
| May 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 2.33% | - |
| May 15, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -1.27% | - |
| May 14, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -7.30% | - |
| May 13, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.75% | - |
| May 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -5.04% | - |
| May 11, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -2.90% | - |
| May 8, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 3.44% | - |
| May 7, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.23% | - |
| May 6, 2026 | 3.27 | 3.27 | 3.16 | 3.16 | 3.16 | -4.07% | 75 |
| May 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.91% | - |
| May 4, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.82% | - |
| Apr 30, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -7.31% | - |
| Apr 29, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.08% | - |
| Apr 28, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.50% | - |
| Apr 27, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.71% | - |
| Apr 24, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -3.19% | - |
| Apr 23, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.75% | - |
| Apr 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.89% | - |
| Apr 21, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 3.40% | - |
| Apr 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 9.74% | - |
| Apr 17, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 7.18% | - |
| Apr 16, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 18.01% | - |
| Apr 15, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.13% | - |
| Apr 14, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 12.15% | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -9.63% | - |
| Apr 10, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | -4.00% | - |
| Apr 9, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -5.87% | - |
| Apr 8, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 2.57% | - |
| Apr 7, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.80% | - |
| Apr 2, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -9.20% | - |
| Apr 1, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 1.15% | - |