ONYX historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.280	2.280	2.230	2.270	2.270	32,298
2025-10-23	2.260	2.280	2.240	2.280	2.280	26,738
2025-10-22	2.150	2.270	2.150	2.260	2.260	82,048
2025-10-21	2.310	2.320	2.120	2.150	2.150	125,889
2025-10-20	2.320	2.330	2.280	2.310	2.310	52,283
2025-10-17	2.300	2.320	2.230	2.320	2.320	36,160
2025-10-16	2.370	2.370	2.220	2.270	2.270	32,926
2025-10-15	2.380	2.390	2.300	2.310	2.310	37,165
2025-10-14	2.470	2.490	2.340	2.360	2.360	66,525
2025-10-13	2.500	2.500	2.420	2.460	2.460	77,106
2025-10-10	2.470	2.510	2.420	2.500	2.500	87,416
2025-10-09	2.390	2.470	2.380	2.470	2.470	72,642
2025-10-08	2.260	2.380	2.220	2.380	2.380	315,351
2025-10-07	2.140	2.260	2.110	2.250	2.250	143,804
2025-10-06	2.170	2.170	2.100	2.120	2.120	50,616
2025-10-03	2.200	2.200	2.160	2.190	2.190	10,930
2025-10-02	2.240	2.250	2.140	2.190	2.190	35,370
2025-10-01	2.220	2.260	2.200	2.240	2.240	19,805
2025-09-30	2.180	2.220	2.170	2.210	2.210	27,660
2025-09-29	2.240	2.250	2.190	2.200	2.200	19,092
2025-09-26	2.220	2.230	2.200	2.220	2.220	16,503
2025-09-25	2.260	2.260	2.180	2.220	2.220	21,137
2025-09-24	2.240	2.250	2.210	2.250	2.250	19,362
2025-09-23	2.230	2.260	2.220	2.240	2.240	33,820
2025-09-22	2.210	2.240	2.190	2.240	2.240	94,554
2025-09-19	2.110	2.230	2.090	2.230	2.230	168,659
2025-09-18	2.110	2.110	2.090	2.090	2.090	13,608
2025-09-17	2.120	2.120	2.070	2.100	2.100	24,465
2025-09-16	2.130	2.170	2.060	2.120	2.120	102,820
2025-09-15	2.150	2.170	2.060	2.140	2.140	66,656
2025-09-12	2.230	2.230	2.130	2.130	2.130	67,833
2025-09-11	2.220	2.220	2.160	2.220	2.220	76,254
2025-09-10	2.170	2.220	2.160	2.220	2.220	40,620
2025-09-09	2.100	2.180	2.090	2.180	2.180	98,889
2025-09-08	2.210	2.210	2.000	2.080	2.080	348,810
2025-09-05	2.210	2.230	2.170	2.230	2.230	18,790
2025-09-04	2.280	2.290	2.150	2.230	2.230	95,959
2025-09-03	2.280	2.300	2.240	2.270	2.270	28,710
2025-09-02	2.270	2.290	2.240	2.270	2.270	284,676
2025-09-01	2.250	2.290	2.230	2.280	2.280	54,327
2025-08-29	2.260	2.270	2.220	2.250	2.250	23,050
2025-08-28	2.290	2.290	2.230	2.250	2.250	55,790
2025-08-27	2.290	2.300	2.240	2.280	2.280	25,340
2025-08-26	2.300	2.300	2.200	2.270	2.270	33,794
2025-08-25	2.310	2.320	2.250	2.300	2.300	55,162
2025-08-22	2.280	2.300	2.260	2.300	2.300	52,348
2025-08-21	2.260	2.290	2.200	2.290	2.290	50,946
2025-08-20	2.290	2.290	2.210	2.250	2.250	76,695
2025-08-19	2.300	2.300	2.220	2.280	2.280	38,081
2025-08-18	2.310	2.340	2.250	2.270	2.270	39,693
2025-08-14	2.300	2.300	2.260	2.300	2.300	102,314
2025-08-13	2.280	2.360	2.250	2.290	2.290	131,868
2025-08-12	2.260	2.310	2.230	2.270	2.270	55,755
2025-08-11	2.230	2.250	2.190	2.240	2.240	38,365
2025-08-08	2.220	2.230	2.160	2.200	2.200	71,598
2025-08-07	2.140	2.180	2.120	2.180	2.180	33,173
2025-08-06	2.130	2.170	2.030	2.100	2.100	48,466
2025-08-05	2.230	2.230	2.140	2.170	2.170	24,715
2025-08-04	2.270	2.270	2.060	2.260	2.260	130,889
2025-08-01	2.320	2.330	2.230	2.300	2.300	52,195

← NewerPage 5 of 13 · 737 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.