Education
About Us
Working with TipRanks
Follow Us
ONDE SA (PL:OND)
:OND
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
9.50
9.59
9.30
9.49
9.49
+2.59%
36,014
1.59
Feb 02, 2026
9.02
9.28
8.90
9.25
9.25
+2.32%
19,489
0.86
Jan 30, 2026
9.01
9.15
8.82
9.04
9.04
-0.55%
29,381
1.29
Jan 29, 2026
9.13
9.13
8.99
9.09
9.09
-0.44%
11,754
0.51
Jan 28, 2026
9.02
9.14
9.02
9.13
9.13
+0.88%
23,679
1.03
Jan 27, 2026
9.25
9.32
9.04
9.05
9.05
-2.90%
64,270
2.90
Jan 26, 2026
9.28
9.39
9.20
9.32
9.32
+0.43%
25,362
1.16
Jan 23, 2026
9.44
9.44
9.24
9.28
9.28
-1.80%
23,738
1.10
Jan 22, 2026
9.37
9.49
9.21
9.45
9.45
+0.85%
14,564
0.67
Jan 21, 2026
9.50
9.50
9.20
9.37
9.37
+1.74%
24,511
1.14
Jan 20, 2026
9.57
9.57
9.20
9.21
9.21
-2.54%
13,874
0.64
Jan 19, 2026
9.55
9.63
9.30
9.45
9.45
-1.05%
17,272
0.80
Jan 16, 2026
9.49
9.60
9.43
9.55
9.55
+1.70%
27,183
1.27
Jan 15, 2026
9.22
9.46
9.14
9.39
9.39
+2.07%
19,663
0.92
Jan 14, 2026
9.19
9.39
9.00
9.20
9.20
+0.33%
39,844
1.63
Jan 13, 2026
8.90
9.25
8.88
9.17
9.17
+3.27%
44,914
1.88
Jan 12, 2026
8.82
8.93
8.79
8.88
8.88
+0.91%
12,006
0.50
Jan 09, 2026
8.70
8.89
8.66
8.80
8.80
+0.11%
27,883
1.17
Jan 08, 2026
8.89
8.93
8.70
8.79
8.79
-1.46%
11,744
0.49
Jan 07, 2026
8.80
8.95
8.80
8.92
8.92
+1.94%
24,437
1.03
Jan 06, 2026
8.75
8.77
8.45
8.75
8.75
0.00%
0
0.00
Jan 05, 2026
8.74
8.77
8.45
8.75
8.75
-1.02%
25,568
1.04
Jan 02, 2026
9.00
9.00
8.82
8.84
8.84
+0.80%
54,338
2.28
Jan 01, 2026
8.77
8.84
8.60
8.77
8.77
0.00%
0
0.00
Dec 31, 2025
8.77
8.84
8.60
8.77
8.77
0.00%
0
0.00
Dec 30, 2025
8.60
8.84
8.60
8.77
8.77
+2.10%
16,009
0.66
Dec 29, 2025
8.40
8.64
8.30
8.59
8.59
+2.26%
45,706
1.92
Dec 26, 2025
8.40
8.40
8.13
8.40
8.40
0.00%
0
0.00
Dec 25, 2025
8.40
8.40
8.13
8.40
8.40
0.00%
0
0.00
Dec 24, 2025
8.40
8.40
8.13
8.40
8.40
0.00%
0
0.00
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%
32,654
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
Rows: