Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 65.00
+0.50 (0.78%)
At close: Nov 20, 2025
Onex Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| Nov 28, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| Nov 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Nov 26, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Nov 25, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Nov 24, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 2.33% | - |
| Nov 21, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -0.77% | - |
| Nov 20, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Nov 19, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1.57% | - |
| Nov 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Nov 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Nov 14, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.96% | - |
| Nov 13, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| Nov 12, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Nov 11, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| Nov 10, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Nov 7, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Nov 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Nov 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Nov 4, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.33% | - |
| Nov 3, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| Oct 31, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 4.11% | - |
| Oct 30, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.01% | - |
| Oct 29, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Oct 28, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | - |
| Oct 27, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 2.07% | - |
| Oct 24, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| 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% | - |