Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 71.50
0.00 (0.00%)
At close: Oct 23, 2025
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 22, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Oct 21, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - | - |
| Oct 20, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Oct 17, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Oct 16, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Oct 15, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| Oct 14, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | - |
| Oct 13, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Oct 10, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Oct 9, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | 1.35% | - |
| Oct 8, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.94 | 0.68% | - |
| Oct 7, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.44 | -2.00% | - |
| Oct 6, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | 1.35% | - |
| Oct 3, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.94 | 0.68% | - |
| Oct 2, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.44 | -2.00% | - |
| Oct 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | -0.66% | - |
| Sep 30, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.44 | - | - |
| Sep 29, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.44 | 1.34% | - |
| Sep 26, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | -0.67% | - |
| Sep 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | - | - |
| Sep 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | -0.66% | - |
| Sep 23, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.44 | -0.66% | - |
| Sep 22, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | 0.66% | - |
| Sep 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.44 | - | - |
| Sep 18, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.44 | -0.66% | - |
| Sep 17, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | -1.94% | - |
| Sep 16, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.44 | 1.31% | - |
| Sep 15, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.44 | 0.66% | - |
| Sep 12, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.94 | 1.33% | - |
| Sep 11, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.94 | 0.67% | - |
| Sep 10, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | - | - |
| Sep 9, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | 1.36% | - |
| Sep 8, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.44 | -1.34% | - |
| Sep 5, 2025 | 74.00 | 74.50 | 74.00 | 74.50 | 74.44 | 3.47% | 150 |
| Sep 4, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.94 | -0.69% | - |
| Sep 3, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.44 | -0.68% | - |
| Sep 2, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.94 | 0.69% | - |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.44 | -0.68% | - |
| Aug 29, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.94 | 0.69% | - |
| Aug 28, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.44 | 2.84% | - |
| Aug 27, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | -0.70% | - |
| Aug 26, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | -0.70% | - |
| Aug 25, 2025 | 71.50 | 71.50 | 71.50 | 71.50 | 71.44 | 1.42% | - |
| Aug 22, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | 1.44% | - |
| Aug 21, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | -0.71% | - |
| Aug 20, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | -0.71% | - |
| Aug 19, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | - | - |
| Aug 18, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | -0.70% | - |
| Aug 15, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | 0.71% | - |