ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 69.50
-1.00 (-1.42%)
Last updated: Jul 28, 2026, 8:12 AM CET
FRA:OG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | - | -1.42% | - |
| Jul 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 24, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 22, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 0.73% | - |
| Jul 21, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Jul 20, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -2.11% | - |
| Jul 17, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 71.00 | 2.90% | - |
| Jul 16, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 69.00 | 0.73% | - |
| Jul 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -1.44% | - |
| Jul 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 13, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 69.50 | 0.72% | - |
| Jul 10, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 2.22% | - |
| Jul 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - | - |
| Jul 8, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | 0.75% | - |
| Jul 7, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 67.00 | 0.75% | - |
| Jul 6, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jul 2, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | -0.74% | - |
| Jul 1, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | -0.74% | - |
| Jun 30, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -1.45% | - |
| Jun 29, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 69.00 | 1.47% | - |
| Jun 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Jun 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3.03% | - |
| Jun 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Jun 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Jun 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| Jun 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.08% | - |
| Jun 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Jun 11, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jun 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | - |
| Jun 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jun 8, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jun 5, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2.29% | - |
| Jun 4, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jun 3, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 2.29% | - |
| Jun 2, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | -0.76% | - |
| Jun 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -1.49% | - |
| May 29, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -3.60% | - |
| May 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.71% | - |
| May 27, 2026 | 69.50 | 70.00 | 69.50 | 70.00 | 70.00 | -1.41% | - |
| May 26, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 0.71% | - |
| May 25, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| May 22, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | - | - |
| May 21, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | -0.70% | - |
| May 20, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | - |