Domo, Inc. (FRA:1ON)
Germany · Delayed Price · Currency is EUR 3.214
-0.106 (-3.19%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:1ON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.44% | - |
| Mar 30, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -6.52% | - |
| 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% | - |