Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 68.50
0.00 (0.00%)
At close: Jun 2, 2026
FRA:ONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - | - |
| Jun 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 1.48% | - |
| May 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | - |
| May 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| May 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| May 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - | - |
| May 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 2.31% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -3.70% | - |
| May 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -0.74% | - |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| May 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| May 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -3.52% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.80% | - |
| May 11, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| May 8, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 1.40% | - |
| May 7, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| May 6, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 2.82% | - |
| May 5, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| May 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 3.60% | - |
| Apr 30, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Apr 29, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Apr 28, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Apr 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.68% | - |
| Apr 24, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Apr 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Apr 22, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Apr 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Apr 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.86% | - |
| Apr 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 0.72% | - |
| Apr 16, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 3.73% | - |
| Apr 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Apr 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Apr 13, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Apr 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 2.48% | - |
| Apr 9, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | - | - |
| Apr 8, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | -0.79% | - |
| Apr 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | -0.78% | - |
| Apr 2, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | 1.59% | - |
| Apr 1, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | 2.44% | - |
| Mar 31, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.44 | - | - |
| Mar 30, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.44 | -2.38% | - |
| Mar 27, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | 0.80% | - |
| Mar 26, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.44 | 0.81% | - |
| Mar 25, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.94 | 0.81% | - |
| Mar 24, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.44 | 0.82% | - |
| Mar 23, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.94 | - | - |
| Mar 20, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.94 | -2.40% | - |