ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 74.00
0.00 (0.00%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:OG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | - | -2.03% | - |
| Apr 22, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| Apr 21, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Apr 20, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Apr 17, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Apr 16, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | 0.67% | - |
| Apr 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Apr 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -1.97% | - |
| Apr 13, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 76.00 | -0.65% | - |
| Apr 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Apr 9, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 1.32% | - |
| Apr 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Apr 7, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 76.50 | 4.08% | - |
| Apr 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Apr 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Mar 31, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 30, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Mar 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.10% | - |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -3.38% | - |
| Mar 20, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 74.00 | - | - |
| Mar 19, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Mar 17, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | - | - |
| Mar 16, 2026 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | - | - |
| Mar 13, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 75.50 | 2.03% | - |
| Mar 12, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Mar 11, 2026 | 74.00 | 74.00 | 73.50 | 73.50 | 73.50 | - | - |
| Mar 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 9, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | - | - |
| Mar 6, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | - |
| Mar 5, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Mar 4, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | 1.36% | - |
| Mar 3, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -0.68% | - |
| Mar 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.68% | - |
| Feb 27, 2026 | 72.00 | 73.50 | 72.00 | 73.50 | 73.50 | 1.38% | - |
| Feb 26, 2026 | 71.50 | 72.50 | 71.50 | 72.50 | 72.50 | 1.40% | - |
| Feb 25, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Feb 24, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Feb 23, 2026 | 71.00 | 72.50 | 71.00 | 72.50 | 72.50 | 0.69% | - |
| 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% | - |