Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 3.138
-0.051 (-1.60%)
At close: Aug 26, 2026
FRA:1ON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | - | -1.60% | - |
| Aug 25, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.19% | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 0.41% | - |
| Aug 21, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.60% | - |
| Aug 20, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.47% | - |
| Aug 19, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.21% | - |
| Aug 18, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -3.45% | - |
| Aug 17, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.91% | - |
| Aug 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.16% | - |
| Aug 13, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 12, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.30% | - |
| Aug 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.75% | - |
| Aug 10, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 2.99% | - |
| Aug 7, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.25% | - |
| Aug 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.60% | - |
| Aug 5, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.69% | - |
| Aug 4, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 5.55% | - |
| Aug 3, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | - |
| Jul 31, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.59% | - |
| Jul 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.27% | - |
| Jul 29, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 5.56% | - |
| Jul 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -5.01% | - |
| Jul 27, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -5.41% | - |
| Jul 24, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.89% | - |
| Jul 23, 2026 | 3.30 | 3.30 | 3.29 | 3.29 | 3.29 | 11.06% | 200 |
| Jul 22, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -3.55% | - |
| Jul 21, 2026 | 3.02 | 3.07 | 3.02 | 3.07 | 3.07 | 2.54% | 7 |
| Jul 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 6.31% | - |
| Jul 17, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.88% | - |
| Jul 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.31% | - |
| Jul 15, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -2.45% | - |
| Jul 14, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.07% | - |
| Jul 13, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -4.83% | - |
| Jul 10, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.45% | - |
| Jul 9, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.39% | - |
| Jul 8, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.84% | - |
| Jul 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.54% | - |
| Jul 6, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 0.10% | - |
| Jul 3, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 4.39% | - |
| Jul 2, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 9.29% | - |
| Jul 1, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 8.95% | - |
| Jun 30, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -1.87% | - |
| Jun 29, 2026 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 20.78% | - |
| Jun 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -13.71% | - |
| Jun 25, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 23.88% | - |
| Jun 24, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.23% | - |
| Jun 23, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -6.04% | - |
| Jun 22, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.29% | - |
| Jun 19, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 18.72% | - |
| Jun 18, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.00% | - |