OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 20.00
+0.10 (0.50%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:ORW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.55 | -0.96% | - |
| May 7, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.75 | 0.97% | - |
| May 6, 2026 | 20.20 | 21.40 | 20.20 | 20.60 | 20.55 | 5.10% | 82 |
| May 5, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.56 | -2.97% | - |
| May 4, 2026 | 21.20 | 21.20 | 20.20 | 20.20 | 20.16 | -3.81% | - |
| Apr 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.95 | 3.96% | - |
| Apr 29, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.16 | 2.02% | - |
| Apr 28, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.76 | -1.00% | - |
| Apr 27, 2026 | 20.20 | 20.80 | 20.00 | 20.00 | 19.96 | 3.09% | 149 |
| Apr 24, 2026 | 19.90 | 19.90 | 19.40 | 19.40 | 19.36 | 1.04% | - |
| Apr 23, 2026 | 19.40 | 19.40 | 19.20 | 19.20 | 19.16 | -2.54% | - |
| Apr 22, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.66 | -3.43% | - |
| Apr 21, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.36 | 0.99% | - |
| Apr 20, 2026 | 20.60 | 21.20 | 20.20 | 20.20 | 20.16 | -0.98% | 266 |
| Apr 17, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.36 | 0.99% | - |
| Apr 16, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.16 | -0.98% | - |
| Apr 15, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.36 | -0.97% | - |
| Apr 14, 2026 | 21.00 | 21.60 | 20.60 | 20.60 | 20.55 | 1.98% | 135 |
| Apr 13, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.16 | -1.94% | - |
| Apr 10, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.55 | 1.98% | - |
| Apr 9, 2026 | 20.80 | 20.80 | 20.20 | 20.20 | 20.16 | -1.94% | - |
| Apr 8, 2026 | 20.20 | 20.60 | 20.20 | 20.60 | 20.55 | 4.04% | - |
| Apr 7, 2026 | 20.00 | 20.00 | 19.80 | 19.80 | 19.76 | - | - |
| Apr 2, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 2.06% | - |
| Apr 1, 2026 | 19.70 | 19.70 | 19.40 | 19.40 | 19.36 | 2.11% | - |
| Mar 31, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 18.96 | - | - |
| Mar 30, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 18.96 | -4.04% | - |
| Mar 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.76 | 0.51% | - |
| Mar 26, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | - | - |
| Mar 25, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 7.07% | - |
| Mar 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.36 | 3.37% | - |
| Mar 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.76 | -2.73% | - |
| Mar 20, 2026 | 18.70 | 18.70 | 18.30 | 18.30 | 18.26 | -1.08% | - |