ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 72.00
-0.50 (-0.69%)
Last updated: Feb 20, 2026, 3:49 PM CET
ONE Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | -0.75% | - |
| Jan 15, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 66.47 | 1.52% | - |
| Jan 14, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 65.47 | 1.54% | - |
| Jan 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | -0.76% | - |
| Jan 12, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.98 | -1.50% | - |
| Jan 9, 2026 | 65.50 | 66.50 | 65.50 | 66.50 | 65.97 | 0.76% | - |
| Jan 8, 2026 | 65.00 | 66.00 | 65.00 | 66.00 | 65.47 | 0.76% | - |
| Jan 7, 2026 | 65.00 | 65.50 | 65.00 | 65.50 | 64.98 | 0.77% | - |
| Jan 6, 2026 | 64.50 | 65.00 | 64.50 | 65.00 | 64.48 | -0.76% | - |
| Jan 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | 0.77% | - |
| Jan 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | -0.76% | - |
| Dec 30, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | 0.77% | - |
| Dec 29, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | - |
| Dec 23, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | -0.76% | - |
| Dec 22, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | -1.50% | - |
| Dec 19, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 65.97 | 0.76% | - |
| Dec 18, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.47 | 0.76% | - |
| Dec 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 64.98 | 0.77% | - |
| Dec 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | - |
| Dec 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | - | - |
| Dec 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.48 | -0.76% | - |
| Dec 11, 2025 | 64.50 | 65.50 | 64.50 | 65.50 | 64.98 | -1.50% | - |
| Dec 10, 2025 | 66.00 | 66.50 | 66.00 | 66.50 | 65.97 | -0.75% | - |
| Dec 9, 2025 | 66.00 | 67.00 | 66.00 | 67.00 | 66.47 | 0.75% | - |
| Dec 8, 2025 | 67.00 | 67.00 | 66.50 | 66.50 | 65.97 | -0.75% | - |