Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 66.50
+1.50 (2.31%)
At close: Oct 23, 2026
FRA:ONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| Oct 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Oct 21, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 3.20% | - |
| Oct 20, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Oct 19, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Oct 16, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.40% | - |
| Oct 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.10% | - |
| Oct 14, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Oct 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.78% | - |
| Oct 12, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 0.78% | - |
| Oct 9, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -0.68% | - |
| Oct 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | -1.53% | - |
| Oct 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | - | - |
| Oct 6, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | 0.77% | - |
| Oct 5, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | -0.76% | - |
| Oct 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | 3.97% | - |
| Oct 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | -0.79% | - |
| Sep 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | -1.55% | - |
| Sep 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | -3.01% | - |
| Sep 28, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | -0.75% | - |
| Sep 25, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | - | - |
| Sep 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | -1.47% | - |
| Sep 23, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | 0.74% | - |
| Sep 22, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.43 | -0.74% | - |
| Sep 21, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - | - |
| Sep 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | - | - |
| Sep 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | 0.74% | - |
| Sep 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.43 | -0.74% | - |
| Sep 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | -0.73% | - |
| Sep 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.43 | 2.24% | - |
| Sep 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | -1.47% | - |
| Sep 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.93 | -0.73% | - |
| Sep 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.43 | -2.84% | - |
| Sep 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.43 | - | - |
| Sep 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.43 | - | - |
| Sep 4, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.43 | 1.44% | - |
| Sep 3, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.43 | 1.46% | - |
| Sep 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.43 | -2.14% | - |
| Sep 1, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | - | - |
| Aug 31, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | -0.71% | - |
| Aug 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.43 | -2.08% | - |
| Aug 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.93 | - | - |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.93 | 1.41% | - |
| Aug 25, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.93 | 1.43% | - |
| Aug 24, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | 0.72% | - |
| Aug 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.43 | -0.71% | - |
| Aug 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | - | - |
| Aug 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 69.93 | -1.41% | - |
| Aug 18, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.93 | -1.39% | - |
| Aug 17, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.93 | -1.37% | - |