ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 1.185 | 1.185 | 1.140 | 1.180 | 1.180 | 27,570 |
| 2025-05-06 | 1.180 | 1.180 | 1.150 | 1.175 | 1.175 | 28,890 |
| 2025-05-05 | 1.200 | 1.200 | 1.165 | 1.180 | 1.180 | 15,716 |
| 2025-05-02 | 1.185 | 1.210 | 1.170 | 1.170 | 1.170 | 125,014 |
| 2025-04-30 | 1.215 | 1.220 | 1.180 | 1.195 | 1.195 | 46,515 |
| 2025-04-29 | 1.235 | 1.235 | 1.205 | 1.220 | 1.220 | 16,608 |
| 2025-04-28 | 1.225 | 1.230 | 1.210 | 1.220 | 1.220 | 14,548 |
| 2025-04-25 | 1.210 | 1.225 | 1.205 | 1.225 | 1.225 | 16,410 |
| 2025-04-24 | 1.240 | 1.240 | 1.200 | 1.220 | 1.220 | 28,880 |
| 2025-04-23 | 1.210 | 1.240 | 1.200 | 1.230 | 1.230 | 75,363 |
| 2025-04-22 | 1.245 | 1.250 | 1.205 | 1.245 | 1.245 | 24,625 |
| 2025-04-17 | 1.240 | 1.245 | 1.230 | 1.245 | 1.245 | 24,503 |
| 2025-04-16 | 1.240 | 1.245 | 1.225 | 1.245 | 1.245 | 15,850 |
| 2025-04-15 | 1.225 | 1.240 | 1.210 | 1.240 | 1.240 | 38,514 |
| 2025-04-14 | 1.195 | 1.230 | 1.190 | 1.225 | 1.225 | 71,600 |
| 2025-04-11 | 1.185 | 1.200 | 1.165 | 1.195 | 1.195 | 29,043 |
| 2025-04-10 | 1.180 | 1.190 | 1.160 | 1.185 | 1.185 | 34,851 |
| 2025-04-09 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 23,510 |
| 2025-04-08 | 1.140 | 1.170 | 1.135 | 1.170 | 1.170 | 843,827 |
| 2025-04-07 | 1.060 | 1.150 | 1.060 | 1.140 | 1.140 | 31,635 |
| 2025-04-04 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 17,985 |
| 2025-04-03 | 1.160 | 1.180 | 1.140 | 1.180 | 1.180 | 18,726 |
| 2025-04-02 | 1.190 | 1.200 | 1.160 | 1.180 | 1.180 | 327,730 |
| 2025-04-01 | 1.150 | 1.200 | 1.120 | 1.200 | 1.200 | 59,790 |
| 2025-03-31 | 1.150 | 1.160 | 1.100 | 1.160 | 1.160 | 79,765 |
| 2025-03-28 | 1.160 | 1.160 | 1.140 | 1.160 | 1.160 | 22,030 |
| 2025-03-27 | 1.160 | 1.180 | 1.150 | 1.170 | 1.170 | 31,657 |
| 2025-03-26 | 1.200 | 1.200 | 1.160 | 1.180 | 1.180 | 23,730 |
| 2025-03-24 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 21,002 |
| 2025-03-21 | 1.190 | 1.220 | 1.180 | 1.220 | 1.220 | 47,560 |
| 2025-03-20 | 1.190 | 1.220 | 1.170 | 1.200 | 1.200 | 58,110 |
| 2025-03-19 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 49,780 |
| 2025-03-18 | 1.130 | 1.190 | 1.130 | 1.190 | 1.190 | 124,964 |
| 2025-03-17 | 1.130 | 1.140 | 1.120 | 1.120 | 1.120 | 140,610 |
| 2025-03-14 | 1.140 | 1.150 | 1.100 | 1.120 | 1.120 | 110,098 |
| 2025-03-13 | 1.080 | 1.150 | 1.080 | 1.150 | 1.150 | 189,680 |
| 2025-03-12 | 1.190 | 1.190 | 1.060 | 1.060 | 1.060 | 174,928 |
| 2025-03-11 | 1.190 | 1.210 | 1.150 | 1.200 | 1.200 | 85,657 |
| 2025-03-10 | 1.240 | 1.240 | 1.150 | 1.190 | 1.190 | 102,620 |
| 2025-03-07 | 1.230 | 1.260 | 1.230 | 1.250 | 1.250 | 16,615 |
| 2025-03-06 | 1.260 | 1.260 | 1.220 | 1.250 | 1.250 | 27,310 |
| 2025-03-05 | 1.260 | 1.270 | 1.240 | 1.260 | 1.260 | 29,090 |
| 2025-03-04 | 1.260 | 1.270 | 1.240 | 1.270 | 1.270 | 33,770 |
| 2025-02-28 | 1.250 | 1.270 | 1.240 | 1.260 | 1.260 | 97,195 |
| 2025-02-27 | 1.220 | 1.250 | 1.210 | 1.250 | 1.250 | 37,760 |
| 2025-02-26 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 44,252 |
| 2025-02-25 | 1.260 | 1.260 | 1.220 | 1.260 | 1.260 | 26,280 |
| 2025-02-24 | 1.270 | 1.280 | 1.200 | 1.260 | 1.260 | 187,275 |
| 2025-02-21 | 1.300 | 1.300 | 1.280 | 1.290 | 1.290 | 18,540 |
| 2025-02-20 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 52,700 |
| 2025-02-19 | 1.290 | 1.300 | 1.280 | 1.300 | 1.300 | 82,087 |
| 2025-02-18 | 1.270 | 1.290 | 1.260 | 1.290 | 1.290 | 102,090 |
| 2025-02-17 | 1.260 | 1.280 | 1.250 | 1.280 | 1.280 | 30,660 |
| 2025-02-14 | 1.270 | 1.270 | 1.240 | 1.270 | 1.270 | 59,800 |
| 2025-02-13 | 1.220 | 1.260 | 1.200 | 1.260 | 1.260 | 97,050 |
| 2025-02-12 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 22,750 |
| 2025-02-11 | 1.210 | 1.230 | 1.180 | 1.230 | 1.230 | 49,370 |
| 2025-02-10 | 1.210 | 1.220 | 1.170 | 1.210 | 1.210 | 42,020 |
| 2025-02-07 | 1.200 | 1.210 | 1.180 | 1.190 | 1.190 | 21,900 |
| 2025-02-06 | 1.210 | 1.210 | 1.180 | 1.200 | 1.200 | 19,175 |
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.