ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 63.00
-0.50 (-0.79%)
Last updated: Sep 9, 2025, 3:51 PM CET
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -0.79% | 2 |
| Sep 8, 2025 | 64.50 | 64.50 | 63.50 | 63.50 | - | -0.78% | 2 |
| Sep 5, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | - | -0.78% | 2 |
| Sep 4, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 2 |
| Sep 3, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | - | -0.77% | 2 |
| Sep 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 2 |
| Sep 1, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 2 |
| Aug 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | - | 2 |
| Aug 28, 2025 | 65.50 | 65.50 | 65.00 | 65.00 | - | - | 2 |
| Aug 27, 2025 | 64.50 | 65.00 | 64.50 | 65.00 | - | 0.78% | 2 |
| Aug 26, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | - |
| Aug 25, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | - | - | - |
| Aug 22, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | 2 |
| Aug 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | - |
| Aug 20, 2025 | 64.00 | 64.50 | 64.00 | 64.50 | - | 2.38% | 2 |
| Aug 19, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | - | -1.56% | 2 |
| Aug 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | - | -0.78% | 2 |
| Aug 15, 2025 | 65.00 | 65.00 | 64.50 | 64.50 | - | -0.77% | 2 |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | - | 0.78% | 2 |
| Aug 13, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 0.78% | - |
| Aug 12, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | - | -0.78% | 2 |
| Aug 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | - | - |
| Aug 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | - | 1.57% | 2 |
| Aug 7, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | - | 1.60% | 2 |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | -0.79% | 2 |
| Aug 5, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | - | 0.80% | 2 |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | - | - | 2 |
| 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% | - |