OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 17.80
0.00 (0.00%)
At close: Oct 23, 2025
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | 2.89% | 1,337 |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - | 1,337 |
| Oct 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | 3.59% | 1,337 |
| Oct 17, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | -3.47% | 1,337 |
| Oct 16, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.30 | -0.57% | 1,337 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | 1.16% | 1,337 |
| Oct 14, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.20 | -1.15% | 1,337 |
| Oct 13, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.40 | -3.87% | 1,337 |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 1,337 |
| Oct 9, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | 1.69% | 1,337 |
| Oct 8, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.70 | - | 1,337 |
| Oct 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Oct 6, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.30 | -4.42% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 29, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -0.55% | - |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.10% | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.67% | - |
| 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 | - | - |