TipRanks
The ONE Group Hospitality Inc (DE:XZ9)
FRANKFURT:XZ9
Germany Market
XZ9
The ONE Group Hospitality
RESEARCH TOOLSreports

The ONE Group Hospitality (XZ9) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
1.43
1.43
1.39
1.39
1.39
+0.72%
0
0.00
Sep 28, 2026
1.40
1.40
1.38
1.38
1.38
-1.43%
0
0.00
Sep 25, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Sep 24, 2026
1.40
1.40
1.40
1.40
1.40
0.00%
0
0.00
Sep 23, 2026
1.40
1.40
1.40
1.40
1.40
-1.41%
0
0.00
Sep 22, 2026
1.42
1.42
1.42
1.42
1.42
0.00%
0
0.00
Sep 21, 2026
1.42
1.42
1.42
1.42
1.42
+4.41%
0
0.00
Sep 18, 2026
1.38
1.38
1.36
1.36
1.36
+2.26%
0
0.00
Sep 17, 2026
1.31
1.33
1.31
1.33
1.33
+1.53%
0
0.00
Sep 16, 2026
1.35
1.35
1.31
1.31
1.31
-2.96%
0
0.00
Sep 15, 2026
1.33
1.35
1.33
1.35
1.35
-0.74%
0
0.00
Sep 14, 2026
1.33
1.36
1.33
1.36
1.36
+2.26%
0
0.00
Sep 11, 2026
1.32
1.33
1.32
1.33
1.33
-1.48%
0
0.00
Sep 10, 2026
1.36
1.36
1.35
1.35
1.35
-1.46%
0
0.00
Sep 09, 2026
1.36
1.37
1.36
1.37
1.37
+0.74%
0
0.00
Sep 08, 2026
1.37
1.37
1.36
1.36
1.36
-0.73%
0
0.00
Sep 07, 2026
1.37
1.37
1.37
1.37
1.37
0.00%
0
0.00
Sep 04, 2026
1.38
1.38
1.37
1.37
1.37
-0.72%
0
0.00
Sep 03, 2026
1.39
1.39
1.38
1.38
1.38
0.00%
0
0.00
Sep 02, 2026
1.39
1.39
1.38
1.38
1.38
-0.72%
0
0.00
Sep 01, 2026
1.42
1.42
1.39
1.39
1.39
-0.71%
0
0.00
Aug 31, 2026
1.40
1.40
1.40
1.40
1.40
+1.45%
0
0.00
Aug 28, 2026
1.39
1.39
1.38
1.38
1.38
-4.17%
0
0.00
Aug 27, 2026
1.39
1.44
1.39
1.44
1.44
+3.60%
0
0.00
Aug 26, 2026
1.39
1.39
1.39
1.39
1.39
+1.46%
0
0.00
Aug 25, 2026
1.39
1.39
1.37
1.37
1.37
-2.14%
0
0.00
Aug 24, 2026
1.39
1.40
1.39
1.40
1.40
-1.41%
0
0.00
Aug 21, 2026
1.37
1.42
1.37
1.42
1.42
-1.39%
0
0.00
Aug 20, 2026
1.40
1.44
1.40
1.44
1.44
+2.13%
0
0.00
Aug 19, 2026
1.42
1.42
1.41
1.41
1.41
-5.37%
0
0.00
Aug 18, 2026
1.49
1.49
1.49
1.49
1.49
-3.25%
0
0.00
Aug 17, 2026
1.54
1.54
1.54
1.54
1.54
+1.32%
0
0.00
Aug 14, 2026
1.52
1.52
1.52
1.52
1.52
+1.33%
0
0.00
Aug 13, 2026
1.52
1.52
1.50
1.50
1.50
-1.32%
0
0.00
Aug 12, 2026
1.52
1.52
1.52
1.52
1.52
+2.01%
0
0.00
Aug 11, 2026
1.52
1.52
1.49
1.49
1.49
-3.25%
0
0.00
Aug 10, 2026
1.42
1.54
1.42
1.54
1.54
+0.65%
0
0.00
Aug 07, 2026
1.46
1.53
1.46
1.53
1.53
+8.51%
0
0.00
Aug 06, 2026
1.45
1.45
1.41
1.41
1.41
-6.00%
0
0.00
Aug 05, 2026
1.49
1.50
1.49
1.50
1.50
-5.60%
0
0.00
Aug 04, 2026
1.47
1.59
1.47
1.59
1.59
+5.93%
0
0.00
Aug 03, 2026
1.52
1.52
1.50
1.50
1.50
0.00%
0
0.00
Jul 31, 2026
1.53
1.53
1.50
1.50
1.50
-5.60%
0
0.00
Jul 30, 2026
1.52
1.59
1.52
1.59
1.59
+3.86%
188
23.74
Jul 29, 2026
1.51
1.53
1.51
1.53
1.53
-4.38%
0
0.00
Jul 28, 2026
1.57
1.60
1.57
1.60
1.60
+0.69%
0
0.00
Jul 27, 2026
1.57
1.59
1.57
1.59
1.59
-0.69%
0
0.00
Jul 24, 2026
1.52
1.60
1.52
1.60
1.60
0.00%
0
0.00
Jul 23, 2026
1.54
1.60
1.54
1.60
1.60
0.00%
0
0.00
Jul 22, 2026
1.55
1.60
1.55
1.60
1.60
-1.23%
0
0.00
Rows:
50