The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.710
+0.020 (1.18%)
At close: Nov 28, 2025
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 2.83% | 115 |
| Oct 23, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 22, 2025 | 2.14 | 2.14 | 2.08 | 2.08 | 2.08 | -7.14% | - |
| Oct 21, 2025 | 2.18 | 2.24 | 2.18 | 2.24 | 2.24 | 2.75% | 48 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Oct 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -6.90% | - |
| Oct 16, 2025 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | -4.92% | - |
| Oct 15, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 14.02% | - |
| Oct 14, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | 0.94% | - |
| Oct 13, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Oct 9, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Oct 8, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 2.83% | - |
| Oct 7, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | 2.91% | - |
| Oct 6, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Oct 3, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 2, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -2.65% | - |
| Oct 1, 2025 | 2.48 | 2.48 | 2.26 | 2.26 | 2.26 | -10.32% | - |
| Sep 30, 2025 | 2.70 | 2.70 | 2.52 | 2.52 | 2.52 | 20.00% | - |
| Sep 29, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 5.53% | - |
| Sep 26, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -2.45% | - |
| Sep 25, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Sep 24, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -8.33% | - |
| Sep 23, 2025 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 3.85% | 289 |