OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 18.20
-0.10 (-0.55%)
At close: Sep 29, 2025
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -0.55% | 1,337 |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | 1,337 |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 1,337 |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | 1,337 |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | 1,337 |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | 1,337 |
| Sep 19, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.60 | 0.54% | 1,337 |
| Sep 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 1,337 |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | 1,337 |
| Sep 16, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.10 | -1.09% | 1,337 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -1.61% | 1,337 |
| Sep 12, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | 1.09% | 1,337 |
| Sep 11, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 1,337 |
| Sep 10, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 0.54% | 1,337 |
| Sep 9, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.40 | - | 1,337 |
| Sep 8, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 1,337 |
| Sep 5, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.50 | -2.63% | 1,337 |
| Sep 4, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | 0.53% | 1,337 |
| Sep 3, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | 0.53% | 1,337 |
| Sep 2, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -1.57% | 1,337 |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 1,337 |
| Aug 29, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 1,337 |
| Aug 28, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -1.53% | 1,337 |
| Aug 27, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 3.16% | 1,337 |
| Aug 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -1.04% | 1,337 |
| Aug 25, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.20 | 2.13% | 1,337 |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | - |
| Aug 21, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| Aug 20, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -1.63% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.37 | -0.54% | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.47 | 1.09% | - |
| Aug 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.27 | -1.61% | - |
| Aug 14, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.57 | - | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.57 | 2.76% | - |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.07 | 0.56% | - |
| Aug 11, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.97 | -1.10% | - |
| Aug 8, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.17 | -4.21% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.97 | 0.53% | - |
| Aug 6, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.87 | -1.56% | - |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | 2.13% | - |
| Aug 4, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.77 | 2.73% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.30 | 18.30 | 18.27 | -6.63% | - |
| Jul 31, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.56 | 4.81% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | -0.53% | - |
| Jul 29, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.77 | -0.53% | - |
| Jul 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.87 | 1.07% | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.67 | 1.08% | - |
| Jul 24, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.47 | 0.54% | - |
| Jul 23, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.37 | 1.66% | - |
| Jul 22, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.07 | -0.55% | - |