Oneness Biotech Co., Ltd. (LUX:ONES)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 7.05
-0.05 (-0.70%)
At close: Sep 24, 2026
LUX:ONES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Sep 23, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Sep 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Sep 21, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | - |
| Sep 17, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| Sep 16, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Sep 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 11, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -3.47% | - |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Sep 8, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Sep 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.84% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Sep 3, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -4.08% | - |
| Sep 2, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Sep 1, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 28, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Aug 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.67% | - |
| Aug 26, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | - |
| Aug 25, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Aug 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -5.10% | - |
| Aug 21, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 3.97% | - |
| Aug 20, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Aug 19, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Aug 18, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.36% | - |
| Aug 17, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Aug 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Aug 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Aug 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 4.26% | - |
| Aug 10, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 7, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Aug 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Aug 4, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | - |
| Aug 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 8.53% | - |
| Jul 31, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 1.57% | - |
| Jul 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jul 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | - |
| Jul 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Jul 27, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - | - |
| Jul 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -3.38% | - |
| Jul 23, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | - |
| Jul 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Jul 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Jul 20, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | - |
| Jul 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | - |