OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 19.90
+0.70 (3.65%)
Last updated: Apr 24, 2026, 8:41 AM CET
FRA:ORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | - | -2.54% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -3.43% | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Apr 20, 2026 | 20.60 | 21.20 | 20.20 | 20.20 | 20.20 | -0.98% | 266 |
| Apr 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.99% | - |
| Apr 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Apr 14, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.60 | 1.98% | 135 |
| Apr 13, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Apr 8, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 4.04% | - |
| Apr 7, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.80 | - | - |
| Apr 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | 2.11% | - |
| Mar 31, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | - | - |
| Mar 30, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -4.04% | - |
| 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% | - |