Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 66.50
-0.50 (-0.75%)
At close: Jul 20, 2026
FRA:ONE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 17, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.75% | - |
| Jul 16, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jul 15, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.52% | - |
| Jul 14, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jul 13, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 1.54% | - |
| Jul 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.42% | - |
| Jul 9, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | -3.65% | - |
| Jul 8, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | - | - |
| Jul 7, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | 2.24% | - |
| Jul 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | - | - |
| Jul 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | 3.08% | - |
| Jul 2, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | - | - |
| Jul 1, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | 2.36% | - |
| Jun 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | -1.55% | - |
| Jun 29, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | 0.78% | - |
| Jun 26, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | - | - |
| Jun 25, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | -1.54% | - |
| Jun 24, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | -1.52% | - |
| Jun 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | -1.49% | - |
| Jun 22, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -1.47% | - |
| Jun 19, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -0.73% | - |
| Jun 18, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | 0.74% | - |
| Jun 17, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 0.74% | - |
| Jun 16, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | -0.74% | - |
| Jun 15, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 2.26% | - |
| Jun 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | -0.75% | - |
| Jun 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -1.47% | - |
| Jun 10, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 1.49% | - |
| Jun 9, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -0.74% | - |
| Jun 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | -0.74% | - |
| Jun 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | 2.26% | - |
| Jun 4, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | -2.92% | - |
| Jun 3, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | - | - |
| Jun 2, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | - | - |
| Jun 1, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | 1.48% | - |
| May 29, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | 0.75% | - |
| May 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | 2.29% | - |
| May 27, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | - | - |
| May 26, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | - | - |
| May 25, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | -1.50% | - |
| May 22, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | - | - |
| May 21, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.44 | 2.31% | - |
| May 20, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.94 | -3.70% | - |
| May 19, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.44 | -0.74% | - |
| May 18, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 67.94 | -3.55% | - |
| May 15, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.43 | 2.92% | - |
| May 14, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.44 | -3.52% | - |
| May 13, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.93 | 2.16% | - |
| May 12, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.43 | -2.80% | - |