Onex Corporation (FRA:ONE)
Germany flag Germany · Delayed Price · Currency is EUR
71.50
0.00 (0.00%)
At close: Oct 23, 2025

Onex Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202571.5071.5071.5071.5071.50--
Oct 22, 202571.5071.5071.5071.5071.500.70%-
Oct 21, 202571.0071.0071.0071.0071.00--
Oct 20, 202571.0071.0071.0071.0071.001.43%-
Oct 17, 202570.0070.0070.0070.0070.00-3.45%-
Oct 16, 202572.5072.5072.5072.5072.50--
Oct 15, 202572.5072.5072.5072.5072.501.40%-
Oct 14, 202571.5071.5071.5071.5071.50--
Oct 13, 202571.5071.5071.5071.5071.50-2.05%-
Oct 10, 202573.0073.0073.0073.0073.00-2.67%-
Oct 9, 202575.0075.0075.0075.0074.941.35%-
Oct 8, 202574.0074.0074.0074.0073.940.68%-
Oct 7, 202573.5073.5073.5073.5073.44-2.00%-
Oct 6, 202575.0075.0075.0075.0074.941.35%-
Oct 3, 202574.0074.0074.0074.0073.940.68%-
Oct 2, 202573.5073.5073.5073.5073.44-2.00%-
Oct 1, 202575.0075.0075.0075.0074.94-0.66%-
Sep 30, 202575.5075.5075.5075.5075.44--
Sep 29, 202575.5075.5075.5075.5075.441.34%-
Sep 26, 202574.5074.5074.5074.5074.44-0.67%-
Sep 25, 202575.0075.0075.0075.0074.94--
Sep 24, 202575.0075.0075.0075.0074.94-0.66%-
Sep 23, 202575.5075.5075.5075.5075.44-0.66%-
Sep 22, 202576.0076.0076.0076.0075.940.66%-
Sep 19, 202575.5075.5075.5075.5075.44--
Sep 18, 202575.5075.5075.5075.5075.44-0.66%-
Sep 17, 202576.0076.0076.0076.0075.94-1.94%-
Sep 16, 202577.5077.5077.5077.5077.441.31%-
Sep 15, 202576.5076.5076.5076.5076.440.66%-
Sep 12, 202576.0076.0076.0076.0075.941.33%-
Sep 11, 202575.0075.0075.0075.0074.940.67%-
Sep 10, 202574.5074.5074.5074.5074.44--
Sep 9, 202574.5074.5074.5074.5074.441.36%-
Sep 8, 202573.5073.5073.5073.5073.44-1.34%-
Sep 5, 202574.0074.5074.0074.5074.443.47%150
Sep 4, 202572.0072.0072.0072.0071.94-0.69%-
Sep 3, 202572.5072.5072.5072.5072.44-0.68%-
Sep 2, 202573.0073.0073.0073.0072.940.69%-
Sep 1, 202572.5072.5072.5072.5072.44-0.68%-
Aug 29, 202573.0073.0073.0073.0072.940.69%-
Aug 28, 202572.5072.5072.5072.5072.442.84%-
Aug 27, 202570.5070.5070.5070.5070.44-0.70%-
Aug 26, 202571.0071.0071.0071.0070.94-0.70%-
Aug 25, 202571.5071.5071.5071.5071.441.42%-
Aug 22, 202570.5070.5070.5070.5070.441.44%-
Aug 21, 202569.5069.5069.5069.5069.44-0.71%-
Aug 20, 202570.0070.0070.0070.0069.94-0.71%-
Aug 19, 202570.5070.5070.5070.5070.44--
Aug 18, 202570.5070.5070.5070.5070.44-0.70%-
Aug 15, 202571.0071.0071.0071.0070.940.71%-