ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 71.00
-0.50 (-0.70%)
Last updated: Nov 27, 2025, 8:35 AM CET
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Nov 28, 2025 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | 1.41% | - |
| Nov 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Nov 26, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | - | - |
| Nov 25, 2025 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | - |
| Nov 24, 2025 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - | - |
| Nov 21, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | - |
| Nov 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Nov 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| Nov 18, 2025 | 68.50 | 70.00 | 68.50 | 70.00 | 70.00 | 0.72% | - |
| Nov 17, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 0.72% | - |
| Nov 14, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Nov 13, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.42 | -0.71% | - |
| Nov 12, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.92 | 0.71% | - |
| Nov 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.42 | -0.71% | - |
| Nov 10, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 69.92 | 0.71% | - |
| Nov 7, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.42 | -0.71% | - |
| Nov 6, 2025 | 69.50 | 70.50 | 69.50 | 70.50 | 69.92 | - | - |
| Nov 5, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 69.92 | 2.17% | - |
| Nov 4, 2025 | 70.00 | 70.00 | 69.00 | 69.00 | 68.43 | 0.73% | - |
| Nov 3, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.94 | -0.72% | - |
| Oct 31, 2025 | 69.50 | 69.50 | 69.00 | 69.00 | 68.43 | -0.72% | - |
| Oct 30, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 68.93 | -0.71% | - |
| Oct 29, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.42 | - | - |
| Oct 28, 2025 | 71.00 | 71.00 | 70.00 | 70.00 | 69.42 | -0.71% | - |
| Oct 27, 2025 | 71.50 | 71.50 | 70.50 | 70.50 | 69.92 | - | - |
| Oct 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.92 | 0.71% | - |
| Oct 23, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.42 | - | - |
| Oct 22, 2025 | 70.50 | 70.50 | 70.00 | 70.00 | 69.42 | -0.71% | - |
| Oct 21, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 69.92 | - | - |
| Oct 20, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 69.92 | 1.44% | - |
| Oct 17, 2025 | 68.50 | 69.50 | 68.50 | 69.50 | 68.93 | - | - |
| Oct 16, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.93 | - | - |
| Oct 15, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 68.93 | 1.46% | - |
| Oct 14, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 67.94 | - | - |
| Oct 13, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 67.94 | -2.14% | - |
| Oct 10, 2025 | 69.50 | 70.00 | 69.50 | 70.00 | 69.42 | 0.72% | - |
| Oct 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 68.93 | 1.46% | - |
| Oct 8, 2025 | 69.00 | 69.00 | 68.50 | 68.50 | 67.94 | - | - |
| Oct 7, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 67.94 | 0.74% | - |
| Oct 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.44 | 0.74% | - |
| Oct 3, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | - | - |
| Oct 2, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 66.95 | -1.46% | - |
| Oct 1, 2025 | 68.00 | 68.50 | 68.00 | 68.50 | 67.94 | - | - |
| Sep 30, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 67.94 | 1.48% | - |
| Sep 29, 2025 | 68.50 | 68.50 | 67.50 | 67.50 | 66.95 | 2.27% | - |
| Sep 26, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.46 | -0.75% | - |
| Sep 25, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.95 | 1.53% | - |
| Sep 24, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.96 | 2.34% | - |
| Sep 23, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.47 | - | - |