Onex Corporation (FRA:ONE)
Germany · Delayed Price · Currency is EUR 72.00
0.00 (0.00%)
At close: Apr 23, 2026
FRA:ONE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.38% | - |
| 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% | - |
| Mar 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.44 | - | - |
| Mar 18, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.44 | 1.63% | - |
| Mar 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.44 | 0.82% | - |
| Mar 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.94 | - | - |
| Mar 13, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.94 | -2.40% | - |
| Mar 12, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.44 | -1.57% | - |
| Mar 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | 0.79% | - |
| Mar 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | -3.82% | - |
| Mar 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | -0.76% | - |
| Mar 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | - | - |
| Mar 5, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | 2.33% | - |
| Mar 4, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | - | - |
| Mar 3, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | 2.38% | - |
| Mar 2, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | -1.56% | - |
| Feb 27, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | -0.78% | - |
| Feb 26, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | 1.57% | - |
| Feb 25, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.44 | -0.78% | - |
| Feb 24, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | - | - |
| Feb 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | -3.03% | - |
| Feb 20, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | - | - |
| Feb 19, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 65.94 | 0.76% | - |
| Feb 18, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | 1.55% | - |
| Feb 17, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.44 | -1.53% | - |
| Feb 16, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | 2.34% | - |
| Feb 13, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.94 | -3.76% | - |
| Feb 12, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.43 | -0.75% | - |
| Feb 11, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.93 | 2.29% | - |
| Feb 10, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.44 | - | - |