Education
About Us
Working with TipRanks
Follow Us
ONDE SA (PL:OND)
:OND
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
8.16
8.40
8.13
8.40
8.40
+2.31%
97,930
4.26
Dec 22, 2025
8.37
8.38
8.18
8.21
8.21
-1.56%
75,352
3.43
Dec 19, 2025
8.40
8.42
8.20
8.34
8.34
-0.95%
86,655
4.20
Dec 18, 2025
8.35
8.46
8.34
8.42
8.42
+0.72%
21,729
1.07
Dec 17, 2025
8.52
8.56
8.36
8.36
8.36
-1.88%
47,547
2.40
Dec 16, 2025
8.62
8.63
8.51
8.52
8.52
-1.84%
22,518
1.14
Dec 15, 2025
8.77
8.77
8.62
8.68
8.68
-1.14%
12,303
0.62
Dec 12, 2025
8.79
9.00
8.70
8.78
8.78
-0.11%
24,767
1.26
Dec 11, 2025
8.82
8.86
8.63
8.79
8.79
-0.11%
12,440
0.63
Dec 10, 2025
8.62
8.82
8.59
8.80
8.80
+1.15%
11,480
0.58
Dec 09, 2025
8.78
8.78
8.42
8.70
8.70
-2.03%
35,270
1.81
Dec 08, 2025
8.95
9.05
8.70
8.88
8.88
-1.33%
22,701
1.17
Dec 05, 2025
9.12
9.12
8.91
9.00
9.00
-0.44%
15,471
0.80
Dec 04, 2025
9.10
9.10
8.90
9.04
9.04
+0.44%
16,056
0.84
Dec 03, 2025
8.61
9.12
8.61
9.00
9.00
+4.77%
42,988
2.31
Dec 02, 2025
8.38
8.65
8.38
8.59
8.59
+2.51%
32,655
1.79
Dec 01, 2025
8.39
8.39
8.34
8.38
8.38
+0.24%
16,703
0.92
Nov 28, 2025
8.46
8.46
8.33
8.36
8.36
-0.83%
11,983
0.66
Nov 27, 2025
8.48
8.48
8.38
8.43
8.43
-0.59%
2,851
0.16
Nov 26, 2025
8.40
8.50
8.33
8.48
8.48
+1.31%
9,935
0.55
Nov 25, 2025
8.42
8.46
8.36
8.37
8.37
-0.59%
3,843
0.21
Nov 24, 2025
8.60
8.69
8.38
8.42
8.42
-2.55%
10,173
0.55
Nov 21, 2025
8.50
8.64
8.35
8.64
8.64
+1.41%
27,637
1.51
Nov 20, 2025
8.54
8.61
8.34
8.52
8.52
-0.23%
12,612
0.68
Nov 19, 2025
8.55
8.55
8.42
8.54
8.54
-0.12%
4,370
0.23
Nov 18, 2025
8.50
8.59
8.35
8.55
8.55
0.00%
5,464
0.29
Nov 17, 2025
8.65
8.65
8.50
8.55
8.55
-1.50%
9,715
0.51
Nov 14, 2025
8.76
8.79
8.64
8.68
8.68
-0.91%
11,815
0.63
Nov 13, 2025
8.74
8.76
8.64
8.76
8.76
+0.69%
36,547
1.98
Nov 12, 2025
8.78
8.78
8.62
8.70
8.70
+0.35%
8,853
0.48
Nov 11, 2025
8.67
8.84
8.61
8.67
8.67
0.00%
0
0.00
Nov 10, 2025
8.84
8.84
8.61
8.67
8.67
-1.25%
4,508
0.24
Nov 07, 2025
8.75
8.87
8.65
8.78
8.78
+0.69%
26,362
1.42
Nov 06, 2025
8.33
8.75
8.32
8.72
8.72
+4.68%
32,696
1.80
Nov 05, 2025
8.44
8.45
8.33
8.33
8.33
-1.42%
22,918
1.28
Nov 04, 2025
8.40
8.55
8.32
8.45
8.45
-0.12%
27,542
1.55
Nov 03, 2025
8.52
8.58
8.37
8.46
8.46
-1.05%
17,425
0.83
Oct 31, 2025
8.77
8.77
8.48
8.55
8.55
-2.40%
39,978
1.96
Oct 30, 2025
8.78
8.79
8.70
8.76
8.76
-0.34%
4,551
0.22
Oct 29, 2025
8.80
8.80
8.71
8.79
8.79
-0.11%
9,109
0.44
Oct 28, 2025
8.93
8.93
8.67
8.80
8.80
-1.68%
6,086
0.29
Oct 27, 2025
8.95
9.03
8.40
8.95
8.95
+0.56%
20,363
0.97
Oct 24, 2025
8.70
8.97
8.68
8.90
8.90
+2.06%
13,400
0.63
Oct 23, 2025
8.97
8.97
8.64
8.72
8.72
-2.02%
17,677
0.84
Oct 22, 2025
9.00
9.00
8.66
8.90
8.90
-1.11%
15,982
0.76
Oct 21, 2025
8.93
9.00
8.90
9.00
9.00
+1.12%
14,557
0.69
Oct 20, 2025
8.98
9.10
8.76
8.90
8.90
+2.30%
24,812
1.19
Oct 17, 2025
8.02
8.70
7.94
8.70
8.70
-3.12%
231,732
13.48
Oct 16, 2025
8.93
8.98
8.86
8.98
8.98
+0.90%
6,271
0.36
Oct 15, 2025
9.00
9.00
8.82
8.90
8.90
-1.11%
15,817
0.91
Rows: