The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.010
-0.050 (-4.72%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:XZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | -4.72% | 188 |
| Oct 22, 2026 | 0.97 | 1.06 | 0.97 | 1.06 | 1.06 | 0.95% | - |
| Oct 21, 2026 | 0.96 | 1.05 | 0.96 | 1.05 | 1.05 | 0.96% | - |
| Oct 20, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 1.96% | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | -10.53% | - |
| Oct 16, 2026 | 1.23 | 1.23 | 1.14 | 1.14 | 1.14 | -7.32% | - |
| Oct 15, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -6.11% | - |
| Oct 14, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Oct 13, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | - | - |
| Oct 12, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | - | - |
| Oct 9, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | - | - |
| Oct 8, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.01% | - |
| Oct 7, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -3.62% | - |
| Oct 6, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | -2.82% | - |
| Oct 5, 2026 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 0.71% | - |
| Oct 2, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 6.82% | - |
| Oct 1, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -5.71% | - |
| Sep 30, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Sep 29, 2026 | 1.43 | 1.43 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Sep 28, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Sep 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 24, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 22, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 4.41% | - |
| Sep 18, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Sep 17, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | - |
| Sep 16, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Sep 15, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | -0.74% | - |
| Sep 14, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | - |
| Sep 11, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | - |
| Sep 10, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Sep 9, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | - |
| Sep 8, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 7, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 4, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | - |
| Sep 3, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 1, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.71% | - |
| Aug 31, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Aug 27, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | 3.60% | - |
| Aug 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Aug 25, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Aug 24, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -1.41% | - |
| Aug 21, 2026 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | -1.39% | - |
| Aug 20, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | - |
| Aug 19, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -5.37% | - |
| Aug 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Aug 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | - |