OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 19.80
+0.10 (0.51%)
At close: Mar 27, 2026
FRA:ORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 7.07% | - |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 3.37% | - |
| Mar 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.73% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Mar 19, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Mar 18, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Mar 17, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Mar 16, 2026 | 17.70 | 17.70 | 17.30 | 17.30 | 17.30 | -2.81% | - |
| Mar 13, 2026 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 3.49% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.20 | 17.20 | 17.20 | -2.27% | - |
| Mar 11, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | 2.92% | - |
| Mar 10, 2026 | 17.30 | 17.30 | 17.10 | 17.10 | 17.06 | 3.64% | - |
| Mar 9, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.46 | -3.51% | - |
| Mar 6, 2026 | 17.90 | 17.90 | 17.10 | 17.10 | 17.06 | -2.84% | - |
| Mar 5, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.56 | 1.15% | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.36 | 1.16% | - |
| Mar 3, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.16 | -1.15% | - |
| Mar 2, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.36 | -3.33% | - |
| Feb 27, 2026 | 18.60 | 18.60 | 18.00 | 18.00 | 17.95 | -2.70% | - |
| Feb 26, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.45 | 2.21% | - |
| Feb 25, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.05 | 1.12% | - |
| Feb 24, 2026 | 18.20 | 18.20 | 17.90 | 17.90 | 17.86 | -1.65% | - |
| Feb 23, 2026 | 18.70 | 19.20 | 18.20 | 18.20 | 18.15 | -1.09% | 1,242 |
| Feb 20, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.35 | - | - |
| Feb 19, 2026 | 18.70 | 18.70 | 18.40 | 18.40 | 18.35 | 2.79% | - |
| Feb 18, 2026 | 19.50 | 19.50 | 17.90 | 17.90 | 17.86 | -5.29% | - |
| Feb 17, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.85 | -0.53% | - |
| Feb 16, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | 4.97% | - |
| Feb 13, 2026 | 18.80 | 18.80 | 18.10 | 18.10 | 18.05 | -2.69% | - |
| Feb 12, 2026 | 18.80 | 18.80 | 18.60 | 18.60 | 18.55 | 1.09% | - |
| Feb 11, 2026 | 18.60 | 18.60 | 18.40 | 18.40 | 18.35 | 1.10% | - |
| Feb 10, 2026 | 18.40 | 18.40 | 18.20 | 18.20 | 18.15 | 2.82% | - |
| Feb 9, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | 2.91% | - |
| Feb 6, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.16 | -3.91% | - |
| Feb 5, 2026 | 17.40 | 17.90 | 17.40 | 17.90 | 17.86 | 6.55% | - |
| Feb 4, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.76 | -1.18% | - |
| Feb 3, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.96 | 2.41% | - |
| Feb 2, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.56 | 2.47% | - |
| Jan 30, 2026 | 16.00 | 16.20 | 16.00 | 16.20 | 16.16 | -1.22% | - |
| Jan 29, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.36 | 1.23% | 50 |
| Jan 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.16 | -1.22% | - |
| Jan 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.36 | -1.80% | - |
| Jan 26, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.66 | -2.34% | - |
| Jan 23, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.06 | -1.16% | - |
| Jan 22, 2026 | 17.00 | 17.30 | 17.00 | 17.30 | 17.26 | 3.59% | - |
| Jan 21, 2026 | 16.50 | 16.70 | 16.50 | 16.70 | 16.66 | 0.60% | - |
| Jan 20, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.56 | - | 85 |
| Jan 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.56 | -1.78% | - |