ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 65.50
-1.00 (-1.50%)
At close: Sep 18, 2026
FRA:OG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.00 | 66.00 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Sep 17, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 0.76% | - |
| Sep 16, 2026 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | - |
| Sep 15, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Sep 14, 2026 | 66.00 | 67.50 | 66.00 | 67.50 | 67.50 | 0.75% | - |
| Sep 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | - |
| Sep 10, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 9, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Sep 8, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 1.48% | - |
| Sep 7, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.17% | - |
| Sep 4, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 69.00 | 0.73% | - |
| Sep 3, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 0.74% | - |
| Sep 2, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | - |
| Sep 1, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 1.49% | - |
| Aug 31, 2026 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | -2.19% | - |
| Aug 28, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | - |
| Aug 27, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Aug 26, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | - | - |
| Aug 25, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 1.48% | - |
| Aug 24, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 67.50 | -2.17% | - |
| Aug 21, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -0.72% | - |
| Aug 20, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | 2.21% | - |
| Aug 19, 2026 | 69.00 | 69.00 | 68.00 | 68.00 | 68.00 | - | - |
| Aug 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Aug 17, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -0.60% | - |
| Aug 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.91 | -1.42% | - |
| Aug 13, 2026 | 69.00 | 70.50 | 69.00 | 70.50 | 69.90 | 2.92% | - |
| Aug 12, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.92 | 0.74% | - |
| Aug 11, 2026 | 67.50 | 68.00 | 67.50 | 68.00 | 67.43 | -1.45% | - |
| Aug 10, 2026 | 68.50 | 69.00 | 68.50 | 69.00 | 68.42 | 2.22% | - |
| Aug 7, 2026 | 68.00 | 68.00 | 67.50 | 67.50 | 66.93 | -2.17% | - |
| Aug 6, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.42 | 3.76% | - |
| Aug 5, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.94 | - | - |
| Aug 4, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 65.94 | -0.75% | - |
| Aug 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.43 | -0.74% | - |
| Jul 31, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.93 | -1.46% | - |
| Jul 30, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.92 | -2.84% | - |
| Jul 29, 2026 | 70.00 | 70.50 | 70.00 | 70.50 | 69.90 | -1.40% | - |
| Jul 28, 2026 | 69.50 | 71.50 | 69.50 | 71.50 | 70.90 | 1.42% | - |
| Jul 27, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 69.90 | - | - |
| Jul 24, 2026 | 69.50 | 70.50 | 69.50 | 70.50 | 69.90 | 1.44% | - |
| Jul 23, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.91 | 0.72% | - |
| Jul 22, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.42 | 0.73% | - |
| Jul 21, 2026 | 69.00 | 69.00 | 68.50 | 68.50 | 67.92 | -1.44% | - |
| Jul 20, 2026 | 69.00 | 69.50 | 69.00 | 69.50 | 68.91 | -2.11% | - |
| Jul 17, 2026 | 68.50 | 71.00 | 68.50 | 71.00 | 70.40 | 2.90% | - |
| Jul 16, 2026 | 67.50 | 69.00 | 67.50 | 69.00 | 68.42 | 0.73% | - |
| Jul 15, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 67.92 | -1.44% | - |
| Jul 14, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 68.91 | - | - |
| Jul 13, 2026 | 68.50 | 69.50 | 68.50 | 69.50 | 68.91 | 0.72% | - |