ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 67.50
+1.50 (2.27%)
Last updated: Sep 29, 2025, 3:54 PM CET
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.42 | 0.78% | - |
| Aug 13, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | 0.78% | - |
| Aug 12, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 63.43 | -0.78% | - |
| Aug 11, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | - | - |
| Aug 8, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 63.93 | 1.57% | - |
| Aug 7, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 62.94 | 1.60% | - |
| Aug 6, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | -0.79% | - |
| Aug 5, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.44 | 0.80% | - |
| Aug 4, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - | - |
| Aug 1, 2025 | 63.00 | 63.00 | 62.50 | 62.50 | 61.95 | -0.79% | - |
| Jul 31, 2025 | 63.50 | 63.50 | 63.00 | 63.00 | 62.44 | -0.79% | - |
| Jul 30, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 62.94 | 2.42% | - |
| Jul 29, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 61.45 | - | - |
| Jul 28, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.45 | -0.80% | - |
| Jul 25, 2025 | 62.00 | 62.50 | 62.00 | 62.50 | 61.95 | 0.81% | - |
| Jul 24, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 61.45 | -2.36% | - |
| Jul 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 62.94 | -0.78% | - |