The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.840
+0.090 (5.14%)
Last updated: Feb 23, 2026, 8:44 AM CET
The ONE Group Hospitality Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.12 | 2.12 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jan 15, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -2.45% | - |
| Jan 14, 2026 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 0.99% | 90 |
| Jan 13, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | 10.99% | - |
| Jan 12, 2026 | 1.70 | 1.82 | 1.70 | 1.82 | 1.82 | 4.60% | - |
| 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 |