tiprankstipranks
ONDE SA (DE:0XF)
FRANKFURT:0XF
Germany Market
0XF
ONDE SA
RESEARCH TOOLSreports

ONDE SA (0XF) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 09, 2026
1.99
1.99
1.99
1.99
1.99
+0.50%
0
0.00
Apr 08, 2026
1.98
1.98
1.98
1.98
1.98
+5.76%
0
0.00
Apr 07, 2026
1.87
1.87
1.87
1.87
1.87
+0.86%
0
0.00
Apr 06, 2026
1.86
1.86
1.86
1.86
1.86
0.00%
0
0.00
Apr 03, 2026
1.86
1.86
1.86
1.86
1.86
0.00%
0
0.00
Apr 02, 2026
1.86
1.86
1.86
1.86
1.86
-0.11%
0
0.00
Apr 01, 2026
1.86
1.86
1.86
1.86
1.86
+0.54%
0
0.00
Mar 31, 2026
1.85
1.85
1.85
1.85
1.85
-1.07%
0
0.00
Mar 30, 2026
1.87
1.87
1.87
1.87
1.87
-1.89%
0
0.00
Mar 27, 2026
1.91
1.91
1.91
1.91
1.91
-0.94%
0
0.00
Mar 26, 2026
1.92
1.92
1.92
1.92
1.92
+2.23%
0
0.00
Mar 25, 2026
1.88
1.88
1.88
1.88
1.88
-0.11%
0
0.00
Mar 24, 2026
1.88
1.88
1.88
1.88
1.88
+1.84%
0
0.00
Mar 23, 2026
1.85
1.85
1.85
1.85
1.85
-1.39%
0
0.00
Mar 20, 2026
1.88
1.88
1.88
1.88
1.88
-1.99%
0
0.00
Mar 19, 2026
1.91
1.91
1.91
1.91
1.91
-19.75%
0
0.00
Mar 18, 2026
1.92
2.39
1.92
2.39
2.39
+24.48%
22
8.61
Mar 17, 2026
1.92
1.92
1.92
1.92
1.92
-0.93%
0
0.00
Mar 16, 2026
1.93
1.93
1.93
1.93
1.93
+0.83%
0
0.00
Mar 13, 2026
1.92
1.92
1.92
1.92
1.92
-1.84%
0
0.00
Mar 12, 2026
1.95
1.95
1.95
1.95
1.95
+0.31%
0
0.00
Mar 11, 2026
1.95
1.95
1.95
1.95
1.95
+4.28%
0
0.00
Mar 10, 2026
1.87
1.87
1.87
1.87
1.87
-1.79%
0
0.00
Mar 09, 2026
1.90
1.90
1.90
1.90
1.90
-3.16%
0
0.00
Mar 06, 2026
1.96
1.96
1.96
1.96
1.96
+3.26%
0
0.00
Mar 05, 2026
1.90
1.90
1.90
1.90
1.90
-0.21%
0
0.00
Mar 04, 2026
1.91
1.91
1.91
1.91
1.91
-4.51%
0
0.00
Mar 03, 2026
2.00
2.00
2.00
2.00
2.00
+3.10%
0
0.00
Mar 02, 2026
1.94
1.94
1.94
1.94
1.94
-8.25%
0
0.00
Feb 27, 2026
2.11
2.11
2.11
2.11
2.11
-1.17%
0
0.00
Feb 26, 2026
2.14
2.14
2.14
2.14
2.14
0.00%
0
0.00
Feb 25, 2026
2.14
2.14
2.14
2.14
2.14
-0.47%
0
0.00
Feb 24, 2026
2.15
2.15
2.15
2.15
2.15
+0.23%
0
0.00
Feb 23, 2026
2.14
2.14
2.14
2.14
2.14
-2.06%
0
0.00
Feb 20, 2026
2.19
2.19
2.19
2.19
2.19
-0.46%
0
0.00
Feb 19, 2026
2.20
2.20
2.20
2.20
2.20
+2.57%
0
0.00
Feb 18, 2026
2.14
2.14
2.14
2.14
2.14
-0.47%
0
0.00
Feb 17, 2026
2.15
2.15
2.15
2.15
2.15
+0.70%
0
0.00
Feb 16, 2026
2.12
2.12
2.12
2.12
2.12
-0.70%
0
0.00
Feb 13, 2026
2.14
2.14
2.14
2.14
2.14
+0.95%
0
0.00
Feb 12, 2026
2.12
2.12
2.12
2.12
2.12
-0.47%
0
0.00
Feb 11, 2026
2.13
2.13
2.13
2.13
2.13
+7.11%
0
0.00
Feb 10, 2026
2.05
2.05
2.05
2.05
2.05
+3.07%
0
0.00
Feb 09, 2026
1.98
1.98
1.98
1.98
1.98
+0.71%
0
0.00
Feb 06, 2026
1.97
1.97
1.97
1.97
1.97
-2.48%
0
0.00
Feb 05, 2026
2.02
2.02
2.02
2.02
2.02
-0.49%
0
0.00
Feb 04, 2026
2.03
2.03
2.03
2.03
2.03
+2.42%
0
0.00
Feb 03, 2026
1.98
1.98
1.98
1.98
1.98
-5.62%
0
0.00
Feb 02, 2026
1.92
2.10
1.92
2.10
2.10
+8.02%
85
70.46
Jan 30, 2026
1.94
1.94
1.94
1.94
1.94
-0.92%
0
0.00
Rows:
50