ONE Gas, Inc. (FRA:OG9)
Germany · Delayed Price · Currency is EUR 67.00
+1.50 (2.29%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:OG9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 70.50 | 71.00 | 70.50 | 71.00 | 71.00 | 2.16% | - |
| May 18, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.68% | - |
| May 15, 2026 | 71.50 | 72.00 | 71.50 | 72.00 | 71.41 | 1.41% | - |
| May 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.42 | -0.70% | - |
| May 13, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | - | - |
| May 12, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | - | - |
| May 11, 2026 | 71.50 | 73.50 | 71.50 | 71.50 | 70.92 | -0.69% | 5 |
| May 8, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.41 | - | - |
| May 7, 2026 | 72.50 | 72.50 | 72.00 | 72.00 | 71.41 | -1.37% | - |
| May 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | -2.67% | - |
| May 5, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.39 | -0.66% | - |
| May 4, 2026 | 75.00 | 75.50 | 75.00 | 75.50 | 74.89 | 0.67% | - |
| Apr 30, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 74.39 | - | - |
| Apr 29, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.39 | 0.67% | - |
| Apr 28, 2026 | 74.00 | 74.50 | 74.00 | 74.50 | 73.89 | -0.67% | - |
| Apr 27, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 74.39 | - | - |
| Apr 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.39 | 1.35% | - |
| Apr 23, 2026 | 72.50 | 74.00 | 72.50 | 74.00 | 73.40 | - | - |
| Apr 22, 2026 | 73.50 | 74.00 | 73.50 | 74.00 | 73.40 | - | - |
| Apr 21, 2026 | 74.50 | 74.50 | 74.00 | 74.00 | 73.40 | -1.33% | - |
| Apr 20, 2026 | 74.00 | 75.00 | 74.00 | 75.00 | 74.39 | 0.67% | - |
| Apr 17, 2026 | 75.50 | 75.50 | 74.50 | 74.50 | 73.89 | -0.67% | - |
| Apr 16, 2026 | 74.50 | 75.00 | 74.50 | 75.00 | 74.39 | 0.67% | - |
| Apr 15, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.89 | - | - |
| Apr 14, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 73.89 | -1.97% | - |
| Apr 13, 2026 | 75.50 | 76.00 | 75.50 | 76.00 | 75.38 | -0.65% | - |
| Apr 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 75.88 | - | - |
| Apr 9, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 75.88 | 1.32% | - |
| Apr 8, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 74.89 | -1.31% | - |
| Apr 7, 2026 | 76.00 | 76.50 | 76.00 | 76.50 | 75.88 | 4.08% | - |
| Apr 2, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 72.90 | -0.68% | - |
| Apr 1, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.40 | 0.68% | - |
| Mar 31, 2026 | 75.00 | 75.00 | 73.50 | 73.50 | 72.90 | -0.68% | - |
| Mar 30, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.40 | 1.37% | - |
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 71.91 | -0.68% | - |
| Mar 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.41 | 2.10% | - |
| Mar 23, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 70.92 | -3.38% | - |
| Mar 20, 2026 | 73.00 | 74.00 | 73.00 | 74.00 | 73.40 | - | - |