The ONE Group Hospitality, Inc. (FRA:XZ9)
Germany · Delayed Price · Currency is EUR 1.390
0.00 (0.00%)
Last updated: Aug 27, 2026, 8:34 AM CET
FRA:XZ9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 1.33% | - |
| Aug 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Aug 12, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Aug 11, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Aug 10, 2026 | 1.42 | 1.54 | 1.42 | 1.54 | 1.54 | 0.65% | - |
| Aug 7, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 8.51% | - |
| Aug 6, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -6.00% | - |
| Aug 5, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -5.66% | - |
| Aug 4, 2026 | 1.47 | 1.59 | 1.47 | 1.59 | 1.59 | 6.00% | - |
| Aug 3, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | - |
| Jul 31, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -5.66% | - |
| Jul 30, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | 3.92% | 188 |
| Jul 29, 2026 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -4.38% | - |
| Jul 28, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | - |
| Jul 27, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | -0.63% | - |
| Jul 24, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | - | - |
| Jul 23, 2026 | 1.54 | 1.60 | 1.54 | 1.60 | 1.60 | - | - |
| Jul 22, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | -1.23% | - |
| Jul 21, 2026 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 0.62% | - |
| Jul 20, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | - | - |
| Jul 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | -2.42% | - |
| Jul 16, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -0.60% | - |
| Jul 15, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Jul 14, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.79% | - |
| Jul 13, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Jul 10, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | - |
| Jul 9, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | -2.44% | - |
| Jul 8, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | - |
| Jul 7, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | - |
| Jul 6, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Jul 3, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Jul 2, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 3.61% | - |
| Jul 1, 2026 | 1.72 | 1.72 | 1.66 | 1.66 | 1.66 | -4.60% | - |
| Jun 30, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | 2.96% | - |
| Jun 29, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 9.03% | - |
| 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% | - |