Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 72.00
+1.00 (1.41%)
At close: Jul 31, 2025
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Jul 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Jul 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.70% | - |
| Jul 29, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 1.42% | - |
| Jul 28, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 25, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jul 24, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jul 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Jul 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Jul 18, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.13% | - |
| Jul 17, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jul 16, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jul 15, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 2.14% | - |
| Jul 14, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 11, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Jul 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Jul 9, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | -0.71% | - |
| Jul 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | -0.71% | - |
| Jul 7, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | - | - |
| Jul 4, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | 1.44% | - |
| Jul 3, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | - | - |
| Jul 2, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | - | - |
| Jul 1, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | - | - |
| Jun 30, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | -2.11% | - |
| Jun 27, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | 3.65% | - |
| Jun 26, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -1.44% | - |
| Jun 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | 2.21% | - |
| Jun 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 1.49% | - |
| Jun 23, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -1.47% | - |
| Jun 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 1.49% | - |
| Jun 19, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | 0.75% | - |
| Jun 18, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | - | - |
| Jun 17, 2025 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | -1.48% | - |
| Jun 16, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | -1.46% | - |
| Jun 13, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | 2.24% | - |
| Jun 12, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -2.19% | - |
| Jun 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -0.72% | - |
| Jun 10, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.94 | 2.22% | - |
| Jun 9, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | 0.75% | - |
| Jun 6, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -0.74% | - |
| Jun 5, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | 0.75% | - |
| Jun 4, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | 1.52% | - |
| Jun 3, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | 1.54% | - |
| Jun 2, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | - | - |
| May 30, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | -1.52% | - |
| May 29, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | 0.76% | - |
| May 28, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | 2.34% | - |
| May 27, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | -1.54% | - |
| May 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | - | - |