ONYX historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.885	1.895	1.770	1.815	1.815	150,110
2026-01-23	1.875	1.890	1.865	1.890	1.890	69,055
2026-01-22	1.850	1.890	1.840	1.875	1.875	117,667
2026-01-21	1.845	1.865	1.825	1.845	1.845	53,442
2026-01-20	1.840	1.860	1.790	1.845	1.845	437,350
2026-01-19	1.830	1.850	1.775	1.840	1.840	340,125
2026-01-16	1.770	1.840	1.610	1.830	1.830	346,393
2026-01-15	2.100	2.100	1.775	1.775	1.775	752,196
2026-01-14	2.100	2.110	2.070	2.110	2.110	44,786
2026-01-13	2.090	2.110	2.060	2.110	2.110	65,565
2026-01-12	2.140	2.150	2.030	2.120	2.120	444,616
2026-01-09	2.140	2.140	2.070	2.140	2.140	425,684
2026-01-08	2.150	2.150	2.100	2.140	2.140	41,662
2026-01-07	2.140	2.170	2.100	2.150	2.150	49,962
2026-01-05	2.100	2.150	2.070	2.140	2.140	178,206
2026-01-02	2.210	2.220	1.955	2.070	2.070	472,789
2025-12-31	2.200	2.200	2.140	2.200	2.200	116,927
2025-12-30	2.200	2.200	2.130	2.200	2.200	61,064
2025-12-29	2.190	2.200	2.100	2.200	2.200	77,560
2025-12-23	2.180	2.190	2.140	2.190	2.190	151,297
2025-12-22	2.240	2.250	2.150	2.150	2.150	72,107
2025-12-19	2.240	2.250	2.220	2.240	2.240	17,650
2025-12-18	2.250	2.260	2.230	2.250	2.250	14,705
2025-12-17	2.240	2.250	2.220	2.250	2.250	12,850
2025-12-16	2.270	2.270	2.240	2.240	2.240	16,637
2025-12-15	2.290	2.290	2.240	2.270	2.270	16,320
2025-12-12	2.260	2.280	2.220	2.280	2.280	71,235
2025-12-11	2.220	2.260	2.200	2.260	2.260	43,400
2025-12-10	2.290	2.290	2.210	2.210	2.210	51,139
2025-12-09	2.310	2.320	2.260	2.320	2.320	45,576
2025-12-08	2.330	2.340	2.260	2.310	2.310	86,860
2025-12-05	2.330	2.340	2.300	2.330	2.330	71,150
2025-12-04	2.280	2.380	2.260	2.330	2.330	233,831
2025-12-03	2.260	2.290	2.250	2.280	2.280	136,542
2025-12-02	2.260	2.280	2.220	2.260	2.260	66,150
2025-12-01	2.220	2.250	2.170	2.250	2.250	123,970
2025-11-28	2.240	2.250	2.210	2.230	2.230	13,975
2025-11-27	2.250	2.260	2.200	2.240	2.240	122,420
2025-11-26	2.270	2.290	2.190	2.240	2.240	41,385
2025-11-25	2.290	2.300	2.250	2.270	2.270	15,040
2025-11-24	2.350	2.350	2.260	2.300	2.300	22,110
2025-11-21	2.350	2.350	2.270	2.340	2.340	25,853
2025-11-20	2.330	2.360	2.260	2.320	2.320	25,267
2025-11-19	2.370	2.370	2.310	2.320	2.320	12,681
2025-11-18	2.380	2.380	2.300	2.370	2.370	18,325
2025-11-17	2.370	2.390	2.330	2.380	2.380	33,700
2025-11-14	2.340	2.370	2.300	2.370	2.370	40,548
2025-11-13	2.330	2.340	2.290	2.340	2.340	287,644
2025-11-12	2.300	2.320	2.270	2.320	2.320	69,438
2025-11-11	2.220	2.300	2.170	2.290	2.290	64,609
2025-11-10	2.240	2.240	2.200	2.200	2.200	12,560
2025-11-07	2.240	2.240	2.200	2.220	2.220	18,230
2025-11-06	2.270	2.270	2.190	2.230	2.230	28,373
2025-11-05	2.240	2.270	2.180	2.270	2.270	44,494
2025-11-04	2.240	2.240	2.180	2.220	2.220	20,043
2025-11-03	2.300	2.300	2.240	2.250	2.250	26,328
2025-10-31	2.320	2.320	2.220	2.270	2.270	175,895
2025-10-30	2.310	2.340	2.260	2.320	2.320	36,219
2025-10-29	2.290	2.320	2.270	2.310	2.310	37,205
2025-10-27	2.270	2.300	2.240	2.290	2.290	36,740

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.