The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
Last updated: Apr 24, 2026, 3:51 PM CET
FRA:XZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | - | - |
| Apr 23, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.13% | - |
| Apr 22, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Apr 21, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | - | - |
| Apr 20, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Apr 17, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -2.68% | - |
| Apr 16, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Apr 15, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 6.38% | - |
| Apr 14, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | - |
| Apr 13, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Apr 10, 2026 | 1.43 | 1.49 | 1.43 | 1.49 | 1.49 | -3.25% | - |
| Apr 9, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -7.23% | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | 7.79% | - |
| Apr 7, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.54 | 10.00% | - |
| Apr 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Apr 1, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Mar 31, 2026 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | 3.36% | - |
| Mar 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.61% | - |
| 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% | - |