ONYX historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.562 | 1.562 | 1.520 | 1.550 | 1.550 | 8,239 |
| 2026-10-14 | 1.568 | 1.568 | 1.532 | 1.550 | 1.550 | 26,558 |
| 2026-10-13 | 1.560 | 1.568 | 1.540 | 1.568 | 1.568 | 59,604 |
| 2026-10-12 | 1.568 | 1.578 | 1.510 | 1.546 | 1.546 | 27,971 |
| 2026-10-09 | 1.568 | 1.570 | 1.540 | 1.570 | 1.570 | 6,665 |
| 2026-10-08 | 1.578 | 1.578 | 1.516 | 1.550 | 1.550 | 19,115 |
| 2026-10-07 | 1.586 | 1.586 | 1.550 | 1.572 | 1.572 | 32,640 |
| 2026-10-06 | 1.582 | 1.586 | 1.566 | 1.584 | 1.584 | 31,405 |
| 2026-10-05 | 1.568 | 1.590 | 1.560 | 1.578 | 1.578 | 40,550 |
| 2026-10-02 | 1.548 | 1.568 | 1.510 | 1.568 | 1.568 | 100,846 |
| 2026-10-01 | 1.528 | 1.548 | 1.510 | 1.548 | 1.548 | 58,409 |
| 2026-09-30 | 1.490 | 1.536 | 1.490 | 1.528 | 1.528 | 61,698 |
| 2026-09-29 | 1.510 | 1.510 | 1.490 | 1.500 | 1.500 | 9,650 |
| 2026-09-28 | 1.516 | 1.522 | 1.500 | 1.510 | 1.510 | 48,825 |
| 2026-09-25 | 1.518 | 1.518 | 1.506 | 1.510 | 1.510 | 15,387 |
| 2026-09-24 | 1.516 | 1.524 | 1.480 | 1.520 | 1.520 | 21,912 |
| 2026-09-23 | 1.516 | 1.524 | 1.500 | 1.516 | 1.516 | 16,550 |
| 2026-09-22 | 1.504 | 1.524 | 1.500 | 1.516 | 1.516 | 86,969 |
| 2026-09-21 | 1.500 | 1.504 | 1.484 | 1.504 | 1.504 | 12,710 |
| 2026-09-18 | 1.502 | 1.502 | 1.450 | 1.500 | 1.500 | 21,010 |
| 2026-09-17 | 1.512 | 1.512 | 1.470 | 1.494 | 1.494 | 58,110 |
| 2026-09-16 | 1.520 | 1.530 | 1.470 | 1.508 | 1.508 | 43,479 |
| 2026-09-15 | 1.500 | 1.516 | 1.468 | 1.516 | 1.516 | 34,745 |
| 2026-09-14 | 1.496 | 1.500 | 1.474 | 1.500 | 1.500 | 281,350 |
| 2026-09-11 | 1.494 | 1.496 | 1.486 | 1.490 | 1.490 | 65,558 |
| 2026-09-10 | 1.480 | 1.488 | 1.470 | 1.480 | 1.480 | 26,369 |
| 2026-09-09 | 1.496 | 1.498 | 1.466 | 1.476 | 1.476 | 10,873 |
| 2026-09-08 | 1.500 | 1.504 | 1.454 | 1.490 | 1.490 | 167,919 |
| 2026-09-07 | 1.464 | 1.500 | 1.464 | 1.500 | 1.500 | 28,857 |
| 2026-09-04 | 1.470 | 1.478 | 1.460 | 1.474 | 1.474 | 16,410 |
| 2026-09-03 | 1.452 | 1.472 | 1.452 | 1.472 | 1.472 | 13,810 |
| 2026-09-02 | 1.450 | 1.456 | 1.450 | 1.452 | 1.452 | 12,886 |
| 2026-09-01 | 1.468 | 1.468 | 1.420 | 1.450 | 1.450 | 13,590 |
| 2026-08-31 | 1.500 | 1.508 | 1.428 | 1.462 | 1.462 | 56,189 |
| 2026-08-28 | 1.510 | 1.520 | 1.484 | 1.498 | 1.498 | 31,935 |
| 2026-08-27 | 1.528 | 1.532 | 1.490 | 1.500 | 1.500 | 21,165 |
| 2026-08-26 | 1.522 | 1.530 | 1.514 | 1.528 | 1.528 | 18,510 |
| 2026-08-25 | 1.524 | 1.530 | 1.508 | 1.522 | 1.522 | 22,515 |
| 2026-08-24 | 1.510 | 1.520 | 1.484 | 1.520 | 1.520 | 92,051 |
| 2026-08-21 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 15,010 |
| 2026-08-20 | 1.524 | 1.528 | 1.504 | 1.528 | 1.528 | 16,077 |
| 2026-08-19 | 1.540 | 1.540 | 1.510 | 1.520 | 1.520 | 16,095 |
| 2026-08-18 | 1.530 | 1.540 | 1.518 | 1.540 | 1.540 | 20,514 |
| 2026-08-17 | 1.520 | 1.534 | 1.510 | 1.534 | 1.534 | 45,816 |
| 2026-08-14 | 1.534 | 1.536 | 1.492 | 1.520 | 1.520 | 15,172 |
| 2026-08-13 | 1.520 | 1.528 | 1.496 | 1.528 | 1.528 | 10,105 |
| 2026-08-12 | 1.522 | 1.530 | 1.500 | 1.516 | 1.516 | 12,233 |
| 2026-08-11 | 1.518 | 1.528 | 1.500 | 1.516 | 1.516 | 16,628 |
| 2026-08-10 | 1.530 | 1.540 | 1.490 | 1.518 | 1.518 | 152,477 |
| 2026-08-07 | 1.510 | 1.530 | 1.496 | 1.530 | 1.530 | 52,765 |
| 2026-08-06 | 1.498 | 1.510 | 1.490 | 1.510 | 1.510 | 59,142 |
| 2026-08-05 | 1.460 | 1.498 | 1.450 | 1.496 | 1.496 | 62,531 |
| 2026-08-04 | 1.430 | 1.464 | 1.420 | 1.460 | 1.460 | 34,990 |
| 2026-08-03 | 1.438 | 1.444 | 1.416 | 1.444 | 1.444 | 14,370 |
| 2026-07-31 | 1.440 | 1.444 | 1.424 | 1.438 | 1.438 | 12,511 |
| 2026-07-30 | 1.444 | 1.444 | 1.426 | 1.438 | 1.438 | 16,710 |
| 2026-07-29 | 1.438 | 1.450 | 1.430 | 1.444 | 1.444 | 18,190 |
| 2026-07-28 | 1.440 | 1.468 | 1.422 | 1.438 | 1.438 | 18,101 |
| 2026-07-27 | 1.442 | 1.444 | 1.428 | 1.440 | 1.440 | 112,050 |
| 2026-07-24 | 1.472 | 1.488 | 1.410 | 1.440 | 1.440 | 37,750 |
Page 1 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.