Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 70.50
+1.50 (2.17%)
At close: Jan 2, 2026
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | 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% | - |
| Dec 5, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.94 | - | - |
| Dec 4, 2025 | 69.00 | 69.00 | 69.00 | 69.00 | 68.94 | - | - |
| Dec 3, 2025 | 68.50 | 69.00 | 68.50 | 69.00 | 68.94 | 1.47% | 2 |
| Dec 2, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -0.73% | - |
| Dec 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | 1.48% | - |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | 0.75% | - |
| Nov 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | - | - |
| Nov 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | 1.52% | - |
| Nov 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | 2.33% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | -0.77% | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | 0.78% | - |
| Nov 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | 1.57% | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | -3.05% | - |
| Nov 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | - | - |
| Nov 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | -2.96% | - |
| Nov 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | -0.74% | - |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -0.73% | - |
| Nov 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -3.52% | - |
| Nov 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 70.94 | -1.39% | - |
| Nov 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 71.94 | -1.37% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.94 | 0.69% | - |
| Nov 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.44 | -2.03% | - |
| Nov 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.94 | -1.33% | - |
| Nov 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.93 | -1.32% | - |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 75.93 | 4.11% | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 72.94 | -2.01% | - |
| Oct 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.44 | -0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 74.93 | 1.35% | - |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 73.94 | 2.07% | - |