OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 18.20
-0.20 (-1.09%)
At close: Sep 18, 2026
FRA:ORW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 18.80 | 18.80 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Sep 17, 2026 | 18.80 | 18.80 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Sep 16, 2026 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.50 | 18.50 | 18.50 | 0.54% | - |
| Sep 14, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Sep 11, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Sep 10, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 1.63% | - |
| Sep 9, 2026 | 18.90 | 18.90 | 18.40 | 18.40 | 18.40 | -1.08% | - |
| Sep 8, 2026 | 19.00 | 19.00 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Sep 7, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.15% | - |
| Sep 4, 2026 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Sep 3, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | -11.65% | - |
| Sep 1, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Aug 31, 2026 | 21.40 | 21.40 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Aug 28, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 26, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | - | - |
| Aug 25, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.75% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | - | - |
| Aug 20, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Aug 19, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | -2.47% | - |
| Aug 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.56 | -0.88% | - |
| Aug 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.76 | 0.88% | - |
| Aug 14, 2026 | 23.00 | 23.00 | 22.60 | 22.60 | 22.56 | - | - |
| Aug 13, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.56 | 2.73% | - |
| Aug 12, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.96 | 0.92% | - |
| Aug 11, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Aug 10, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.96 | -0.90% | - |
| Aug 7, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.16 | -1.77% | - |
| Aug 6, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.56 | 0.89% | - |
| Aug 5, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.36 | - | - |
| Aug 4, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.36 | 1.82% | - |
| Aug 3, 2026 | 22.20 | 22.20 | 22.00 | 22.00 | 21.96 | 0.92% | - |
| Jul 31, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.76 | -0.91% | - |
| Jul 30, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 21.96 | -4.35% | - |
| Jul 29, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 22.96 | -0.86% | - |
| Jul 28, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.16 | 1.75% | - |
| Jul 27, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.76 | 2.70% | - |
| Jul 24, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.16 | 1.83% | - |
| Jul 23, 2026 | 22.40 | 22.40 | 21.80 | 21.80 | 21.76 | -1.80% | - |
| Jul 22, 2026 | 22.80 | 22.80 | 22.20 | 22.20 | 22.16 | - | - |
| Jul 21, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.16 | -1.77% | - |
| Jul 20, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.56 | 0.89% | - |
| Jul 17, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.36 | - | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.36 | - | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.36 | 0.90% | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.16 | -0.89% | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.36 | -0.88% | - |