The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.700
-0.070 (-3.95%)
Last updated: Jan 9, 2026, 8:24 AM CET
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | -1.69% | - |
| Jan 8, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 4.12% | - |
| Jan 7, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 4.29% | - |
| Jan 6, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | 1.87% | - |
| Jan 5, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | 8.11% | - |
| Jan 2, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | - | - |
| Dec 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Dec 29, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.32% | - |
| Dec 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Dec 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Dec 19, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Dec 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Dec 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Dec 16, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | - |
| Dec 15, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 3.16% | 300 |
| Dec 12, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Dec 11, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | -0.63% | - |
| Dec 10, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | - |
| Dec 9, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | -4.79% | - |
| Dec 8, 2025 | 1.64 | 1.69 | 1.64 | 1.67 | 1.67 | 1.83% | 8,266 |
| Dec 5, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | - | - |
| Dec 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Dec 3, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.65 | -0.60% | - |
| Dec 2, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -5.14% | - |
| Dec 1, 2025 | 1.68 | 1.75 | 1.68 | 1.75 | 1.75 | 2.34% | - |
| Nov 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Nov 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Nov 26, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 9.55% | - |
| Nov 25, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Nov 24, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 1.27% | - |
| Nov 21, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | -1.86% | - |
| Nov 20, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -0.62% | - |
| Nov 19, 2025 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 6.58% | - |
| Nov 18, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -2.56% | - |
| Nov 17, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | - |
| Nov 14, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.65% | - |
| Nov 13, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | -1.91% | - |
| Nov 12, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Nov 11, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -3.11% | - |
| Nov 10, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Nov 7, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -11.05% | - |
| Nov 6, 2025 | 1.79 | 1.81 | 1.79 | 1.81 | 1.81 | -2.69% | - |
| Nov 5, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | -0.53% | - |
| Nov 4, 2025 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Nov 3, 2025 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -8.33% | - |
| Oct 31, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Oct 30, 2025 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | - |
| Oct 29, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Oct 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | - |
| Oct 27, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | - |