ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 63.00
+1.00 (1.61%)
Last updated: Jul 30, 2025
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | - | -0.79% | 2 |
| Jul 31, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | - | -0.79% | - |
| Jul 30, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | - | 2.42% | 2 |
| Jul 29, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | - | - | 2 |
| Jul 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -0.80% | 2 |
| Jul 25, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | - | 0.81% | 2 |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | -2.36% | - |
| Jul 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | - | -0.78% | 2 |
| Jul 22, 2025 | 63.50 | 64.00 | 63.50 | 64.00 | - | 1.59% | 2 |
| Jul 21, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | 2 |
| Jul 18, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | 2 |
| Jul 17, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 2 |
| Jul 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | 2 |
| Jul 15, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | 0.80% | 2 |
| Jul 14, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | - | 0.81% | 2 |
| Jul 11, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | - | - | 2 |
| Jul 10, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 0.81% | 2 |
| Jul 9, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | - |
| Jul 8, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | - | -0.81% | 2 |
| Jul 7, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | - | 2 |
| Jul 4, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | 2 |
| Jul 3, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | - | 2 |
| Jul 2, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | - | 0.83% | - |
| Jul 1, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | - | -0.82% | - |
| Jun 30, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -0.81% | - |
| Jun 27, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | 0.82% | 2 |
| Jun 26, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | - | -1.61% | - |
| Jun 25, 2025 | 63.00 | 63.00 | 62.00 | 62.00 | - | -1.59% | 2 |
| Jun 24, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | - | - |
| Jun 23, 2025 | 62.50 | 63.00 | 62.50 | 63.00 | - | 2.44% | 2 |
| Jun 20, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | - | -1.60% | 2 |
| Jun 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | 0.81% | 2 |
| Jun 18, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | - | 1.64% | 2 |
| Jun 17, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | - | -2.40% | 2 |
| Jun 16, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | - |
| Jun 13, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -2.34% | 2 |
| Jun 12, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -1.54% | - |
| Jun 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 1.56% | - |
| Jun 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | 2 |
| Jun 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | - |
| Jun 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | - | 2 |
| Jun 5, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -3.03% | - |
| Jun 4, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 1.54% | - |
| Jun 3, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | 2 |
| Jun 2, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | -0.77% | 2 |
| May 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | 2 |
| May 29, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | - | -2.27% | - |
| May 28, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | - | 0.76% | - |
| May 27, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | - | -2.96% | 2 |
| May 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | - | 4.65% | 2 |