ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:OG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Mar 20, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | - |
| Mar 19, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 17, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | - |
| Mar 16, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 13, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 2.03% | - |
| Mar 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Mar 11, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 9, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| Mar 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 5, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Mar 4, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Feb 27, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Feb 26, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | - |
| Feb 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Feb 24, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Feb 23, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 0.69% | - |
| Feb 20, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | -0.69% | - |
| Feb 19, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 71.92 | 0.69% | - |
| Feb 18, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 71.43 | -0.69% | - |
| Feb 17, 2026 | 72.00 | 72.50 | 72.00 | 72.50 | 71.92 | 0.69% | - |
| Feb 16, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.43 | 0.70% | - |
| Feb 13, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 70.93 | 2.14% | - |
| Feb 12, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 69.44 | 0.72% | - |
| Feb 11, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 68.95 | 2.21% | - |
| Feb 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.46 | - | - |
| Feb 9, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 67.46 | -2.86% | - |
| Feb 6, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 69.44 | 0.72% | - |
| Feb 5, 2026 | 68.00 | 69.50 | 68.00 | 69.50 | 68.95 | 1.46% | - |
| Feb 4, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 67.95 | 0.74% | - |
| Feb 3, 2026 | 67.00 | 68.00 | 67.00 | 68.00 | 67.46 | 0.74% | - |
| Feb 2, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 66.96 | 3.05% | - |
| Jan 30, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.98 | - | - |
| Jan 29, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 64.98 | - | - |
| Jan 28, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | -0.76% | - |
| Jan 27, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | - | - |
| Jan 26, 2026 | 64.50 | 66.00 | 64.50 | 66.00 | 65.47 | 0.76% | - |
| Jan 23, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | -0.76% | - |
| Jan 22, 2026 | 66.50 | 66.50 | 66.00 | 66.00 | 65.47 | -1.49% | - |
| Jan 21, 2026 | 66.50 | 67.00 | 66.50 | 67.00 | 66.47 | 0.75% | - |
| Jan 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | - | - |
| Jan 19, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | - | - |