OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 22.80
+0.40 (1.79%)
Last updated: Jul 20, 2026, 8:31 AM CET
FRA:ORW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 16, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | - | - |
| Jul 15, 2026 | 22.80 | 22.80 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jul 14, 2026 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Jul 13, 2026 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Jul 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | - |
| Jul 9, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -2.59% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Jun 30, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jun 29, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 2.56% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 5.17% | - |
| Jun 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Jun 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jun 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 17, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 3.60% | 50 |
| Jun 16, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -2.63% | - |
| Jun 15, 2026 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 7.55% | 184 |
| Jun 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jun 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jun 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.92% | - |
| Jun 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.97% | - |
| Jun 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Jun 4, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jun 3, 2026 | 20.20 | 20.20 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jun 2, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jun 1, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| May 29, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | - | - |
| May 28, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.20 | -6.48% | - |
| May 27, 2026 | 20.60 | 21.60 | 20.60 | 21.60 | 21.60 | 6.93% | 99 |
| May 26, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| May 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| May 22, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| May 21, 2026 | 20.20 | 20.20 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| May 20, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | -1.31% | - |
| May 19, 2026 | 20.20 | 20.20 | 19.70 | 19.70 | 19.66 | -0.51% | - |
| May 18, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 0.51% | - |
| May 15, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.66 | -2.48% | - |
| May 14, 2026 | 19.70 | 20.20 | 19.70 | 20.20 | 20.16 | 4.66% | 8 |
| May 13, 2026 | 19.80 | 19.80 | 19.30 | 19.30 | 19.26 | -2.53% | - |
| May 12, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.76 | -1.98% | - |
| May 11, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.16 | -1.94% | - |