The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.550
-0.150 (-8.82%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:XZ9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.82% | - |
| Jun 25, 2026 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 6.92% | 499 |
| Jun 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.92% | - |
| Jun 23, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -6.13% | - |
| Jun 22, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Jun 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Jun 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | - |
| Jun 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jun 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jun 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.66% | - |
| Jun 12, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 4.46% | - |
| Jun 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 4.67% | - |
| Jun 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Jun 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | - |
| Jun 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 5, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 1.94% | - |
| Jun 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 3, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | -7.74% | - |
| Jun 2, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 3.07% | - |
| Jun 1, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | - | - |
| May 29, 2026 | 1.70 | 1.70 | 1.63 | 1.63 | 1.63 | -2.40% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| May 27, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | - |
| May 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -0.60% | - |
| May 25, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| May 22, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | 5.13% | - |
| May 21, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| May 20, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -1.23% | - |
| May 19, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 18, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 15, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| May 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -6.51% | - |
| May 13, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| May 12, 2026 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | - |
| May 11, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 8.75% | - |
| May 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| May 7, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | - |
| May 6, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 4.00% | - |
| May 5, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | - |
| May 4, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | 7.09% | - |
| Apr 30, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | -2.76% | - |
| Apr 29, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Apr 28, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 0.69% | - |
| Apr 27, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | - |
| 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% | - |