The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.530
-0.020 (-1.29%)
At close: Mar 27, 2026
FRA:XZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | - |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Mar 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Mar 24, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Mar 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 4.58% | - |
| Mar 20, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | - | - |
| Mar 19, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | - |
| Mar 18, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | -2.58% | - |
| Mar 17, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | 3.33% | - |
| Mar 16, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -4.46% | - |
| Mar 13, 2026 | 1.53 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | - |
| Mar 12, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -3.05% | - |
| Mar 11, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Mar 10, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 9, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | -3.59% | - |
| Mar 6, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.83% | - |
| Mar 5, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | 1.86% | - |
| Mar 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -5.23% | - |
| Mar 2, 2026 | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | -1.71% | - |
| Feb 27, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | - | - |
| Feb 26, 2026 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | - |
| Feb 25, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.79% | - |
| Feb 24, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | -4.55% | - |
| Feb 23, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Feb 20, 2026 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Feb 19, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -0.58% | - |
| Feb 18, 2026 | 1.82 | 1.82 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Feb 17, 2026 | 1.83 | 1.83 | 1.71 | 1.71 | 1.71 | -8.06% | - |
| Feb 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 12.05% | - |
| Feb 13, 2026 | 1.71 | 1.71 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Feb 12, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -4.00% | - |
| Feb 11, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Feb 10, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 2.40% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Feb 6, 2026 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -4.68% | - |
| Feb 5, 2026 | 1.63 | 1.71 | 1.63 | 1.71 | 1.71 | 4.91% | - |
| Feb 4, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.91% | - |
| Feb 3, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | - | - |
| Feb 2, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 2.91% | - |
| Jan 30, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | -4.97% | - |
| Jan 29, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -4.23% | - |
| Jan 28, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | -0.53% | - |
| Jan 27, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 26, 2026 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Jan 23, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | - | - |
| Jan 22, 2026 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -2.50% | - |
| Jan 21, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -3.85% | - |
| Jan 20, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jan 19, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 5.94% | - |