ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 70.00
0.00 (0.00%)
At close: Oct 23, 2025
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | - | 2 |
| Oct 22, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 70.00 | -0.71% | 2 |
| Oct 21, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - | 2 |
| Oct 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | 2 |
| Oct 17, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | - | 2 |
| Oct 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 2 |
| Oct 15, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 1.46% | 2 |
| Oct 14, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | 2 |
| Oct 13, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -2.14% | 2 |
| Oct 10, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | 0.72% | 2 |
| Oct 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 1.46% | 2 |
| Oct 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | - | 2 |
| Oct 7, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 0.74% | - |
| Oct 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.74% | - |
| Oct 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Oct 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.46% | - |
| Oct 1, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | - |
| Sep 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Sep 29, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 67.50 | 2.27% | 138 |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 1.53% | - |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2 |
| Sep 22, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | 2 |
| Sep 19, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.59% | 2 |
| Sep 18, 2025 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 0.80% | 2 |
| Sep 17, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 2 |
| Sep 16, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | 2 |
| Sep 15, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | 2 |
| Sep 12, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | 2 |
| Sep 11, 2025 | 64.00 | 64.00 | 63.50 | 63.50 | 63.50 | - | 2 |
| Sep 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.79% | 2 |
| Sep 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | 2 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | -0.78% | 2 |
| Sep 5, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | -0.78% | 2 |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 64.50 | -0.77% | 2 |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Sep 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 2 |
| Aug 28, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | 65.00 | - | 2 |
| Aug 27, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | 65.00 | 0.78% | 2 |
| Aug 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | 2 |
| Aug 25, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | - | 2 |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - | - |
| Aug 20, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | 64.50 | 2.38% | - |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -1.56% | - |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Aug 15, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | 63.93 | -0.77% | - |