ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 68.00
-0.50 (-0.73%)
Last updated: Aug 26, 2026, 8:34 AM CET
FRA:OG9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 68.00 | 69.00 | 68.00 | 69.00 | 68.42 | 2.22% | - |
| Jul 9, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 66.93 | - | - |
| Jul 8, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 66.93 | 0.75% | - |
| Jul 7, 2026 | 65.50 | 67.00 | 65.50 | 67.00 | 66.43 | 0.75% | - |
| Jul 6, 2026 | 67.50 | 67.50 | 66.50 | 66.50 | 65.94 | -0.75% | - |
| Jul 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.43 | - | - |
| Jul 2, 2026 | 66.00 | 67.00 | 66.00 | 67.00 | 66.43 | -0.74% | - |
| Jul 1, 2026 | 66.50 | 67.50 | 66.50 | 67.50 | 66.93 | -0.74% | - |
| Jun 30, 2026 | 68.50 | 68.50 | 68.00 | 68.00 | 67.43 | -1.45% | - |
| Jun 29, 2026 | 69.50 | 69.50 | 69.00 | 69.00 | 68.42 | 1.47% | - |
| Jun 26, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.43 | - | - |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.43 | - | - |
| Jun 24, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.43 | 3.03% | - |
| Jun 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.44 | -0.75% | - |
| Jun 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 65.94 | 0.76% | - |
| Jun 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.44 | 0.76% | - |
| Jun 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.95 | - | - |
| Jun 17, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 64.95 | -0.76% | - |