ONE Gas, Inc. (FRA:OG9)
Germany flag Germany · Delayed Price · Currency is EUR
67.50
+1.50 (2.27%)
Last updated: Sep 29, 2025, 3:54 PM CET

ONE Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202568.5068.5068.5068.5068.501.48%-
Sep 29, 202568.5068.5067.5067.5067.502.27%138
Sep 26, 202566.0066.0066.0066.0066.00-0.75%-
Sep 25, 202566.5066.5066.5066.5066.501.53%-
Sep 24, 202565.5065.5065.5065.5065.502.34%-
Sep 23, 202564.0064.0064.0064.0064.00-2
Sep 22, 202564.0064.0064.0064.0064.00-2
Sep 19, 202564.0064.0064.0064.0064.001.59%2
Sep 18, 202564.0064.0063.0063.0063.000.80%2
Sep 17, 202562.5062.5062.5062.5062.50-1.57%2
Sep 16, 202564.5064.5063.5063.5063.50-0.78%2
Sep 15, 202564.5064.5064.0064.0064.00-0.78%2
Sep 12, 202564.5064.5064.5064.5064.501.57%2
Sep 11, 202564.0064.0063.5063.5063.50-2
Sep 10, 202563.5063.5063.5063.5063.500.79%2
Sep 9, 202563.0063.0063.0063.0063.00-0.79%2
Sep 8, 202564.5064.5063.5063.5063.50-0.78%2
Sep 5, 202564.5064.5064.0064.0064.00-0.78%2
Sep 4, 202564.5064.5064.5064.5064.50-2
Sep 3, 202565.0065.0064.5064.5064.50-0.77%2
Sep 2, 202565.0065.0065.0065.0065.00-2
Sep 1, 202565.0065.0065.0065.0065.00-2
Aug 29, 202565.0065.0065.0065.0065.00-2
Aug 28, 202565.5065.5065.0065.0065.00-2
Aug 27, 202564.5065.0064.5065.0065.000.78%2
Aug 26, 202564.5064.5064.5064.5064.50-2
Aug 25, 202565.5065.5064.5064.5064.50-2
Aug 22, 202564.5064.5064.5064.5064.50--
Aug 21, 202564.5064.5064.5064.5064.50--
Aug 20, 202564.0064.5064.0064.5064.502.38%-
Aug 19, 202563.0063.0063.0063.0063.00-1.56%-
Aug 18, 202564.0064.0064.0064.0064.00-0.78%-
Aug 15, 202565.0065.0064.5064.5063.93-0.77%-
Aug 14, 202565.0065.0065.0065.0064.420.78%-
Aug 13, 202564.5064.5064.5064.5063.930.78%-
Aug 12, 202564.5064.5064.0064.0063.43-0.78%-
Aug 11, 202564.5064.5064.5064.5063.93--
Aug 8, 202564.5064.5064.5064.5063.931.57%-
Aug 7, 202563.0063.5063.0063.5062.941.60%-
Aug 6, 202562.5062.5062.5062.5061.95-0.79%-
Aug 5, 202563.5063.5063.0063.0062.440.80%-
Aug 4, 202562.5062.5062.5062.5061.95--
Aug 1, 202563.0063.0062.5062.5061.95-0.79%-
Jul 31, 202563.5063.5063.0063.0062.44-0.79%-
Jul 30, 202563.0063.5063.0063.5062.942.42%-
Jul 29, 202562.5062.5062.0062.0061.45--
Jul 28, 202562.0062.0062.0062.0061.45-0.80%-
Jul 25, 202562.0062.5062.0062.5061.950.81%-
Jul 24, 202562.0062.0062.0062.0061.45-2.36%-
Jul 23, 202563.5063.5063.5063.5062.94-0.78%-