Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 66.00
+0.50 (0.76%)
At close: Feb 19, 2026
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 1.55% | - |
| Feb 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Feb 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 2.34% | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.76% | - |
| Feb 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Feb 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Feb 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Feb 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Feb 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | - |
| Feb 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -6.94% | - |
| Feb 3, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Feb 2, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - | 14 |
| Jan 30, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 0.70% | - |
| Jan 29, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jan 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 26, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Jan 23, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Jan 22, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Jan 21, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.76% | - |
| Jan 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Jan 19, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jan 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| Jan 15, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Jan 14, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Jan 13, 2026 | 71.00 | 71.50 | 71.00 | 71.50 | 71.50 | 0.70% | 100 |
| Jan 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | -0.70% | - |
| Jan 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.44 | 0.70% | - |
| Jan 8, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | -3.40% | - |
| Jan 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.44 | 2.80% | - |
| Jan 6, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.44 | 1.42% | - |
| Jan 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | - | - |
| Jan 2, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | 2.17% | - |
| Dec 30, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.94 | 1.47% | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -1.45% | - |
| Dec 23, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.94 | 1.47% | - |
| Dec 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | - | - |
| Dec 19, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -0.73% | - |
| Dec 18, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -1.44% | - |
| Dec 17, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | 1.46% | - |
| Dec 16, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -1.44% | - |
| Dec 15, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.44 | -0.71% | - |
| Dec 12, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | -0.71% | - |
| Dec 11, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.44 | 0.71% | - |
| Dec 10, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | - | - |
| Dec 9, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | - | - |
| Dec 8, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 69.94 | 1.45% | - |