OneSpaWorld Holdings Limited (FRA:ORW)
Germany · Delayed Price · Currency is EUR 22.00
0.00 (0.00%)
At close: Aug 26, 2026
FRA:ORW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.56 | - | - |
| Jul 9, 2026 | 22.80 | 22.80 | 22.60 | 22.60 | 22.56 | -2.59% | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.16 | -0.85% | - |
| Jul 7, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.36 | -3.31% | - |
| Jul 6, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.15 | -2.42% | - |
| Jul 3, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.75 | 3.33% | - |
| Jul 2, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 23.95 | -0.83% | - |
| Jul 1, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.15 | 1.68% | - |
| Jun 30, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.75 | -0.83% | - |
| Jun 29, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 23.95 | 2.56% | - |
| Jun 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.36 | -3.31% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.15 | -0.82% | - |
| Jun 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.35 | 5.17% | - |
| Jun 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.16 | -1.69% | - |
| Jun 22, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | - | - |
| Jun 19, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.55 | 2.61% | - |
| Jun 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 22.96 | - | - |