OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 20.80
0.00 (0.00%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:ORW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | - | 50 |
| Oct 22, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 21, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 20, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 19, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Oct 16, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Oct 15, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Oct 14, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | - | 50 |
| Oct 13, 2026 | 21.00 | 21.00 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Oct 12, 2026 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 9, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 8, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | - | - |
| Oct 7, 2026 | 20.40 | 20.40 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Oct 6, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -2.94% | - |
| Oct 5, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Oct 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.09% | - |
| Oct 1, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Sep 29, 2026 | 19.80 | 19.90 | 19.80 | 19.90 | 19.90 | 2.05% | - |
| Sep 28, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.08% | - |
| Sep 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Sep 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% | - |
| Sep 22, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.65% | - |
| Sep 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.85% | - |
| 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% | - |