Ondas Holdings Inc. (FRA:1B8)
Germany
· Delayed Price · Currency is EUR 7.88
-0.12 (-1.50%)
Last updated: Dec 5, 2025, 2:12 PM CET
Ondas Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.52 | 8.00 | 7.48 | 8.00 | 8.00 | 3.90% | 11,230 |
| Dec 3, 2025 | 7.00 | 7.70 | 6.56 | 7.70 | 7.70 | 11.11% | 4,158 |
| Dec 2, 2025 | 6.48 | 6.93 | 6.34 | 6.93 | 6.93 | 2.97% | 2,000 |
| Dec 1, 2025 | 6.55 | 6.73 | 6.55 | 6.73 | 6.73 | -1.61% | 2,230 |
| Nov 28, 2025 | 7.08 | 7.28 | 6.74 | 6.84 | 6.84 | -2.70% | 4,070 |
| Nov 27, 2025 | 7.18 | 7.18 | 6.94 | 7.03 | 7.03 | -0.71% | 1,285 |
| Nov 26, 2025 | 7.33 | 7.40 | 6.69 | 7.08 | 7.08 | 0.28% | 4,410 |
| Nov 25, 2025 | 7.30 | 7.54 | 7.05 | 7.06 | 7.06 | -5.36% | 5,365 |
| Nov 24, 2025 | 6.02 | 7.50 | 6.02 | 7.46 | 7.46 | 32.27% | 9,989 |
| Nov 21, 2025 | 5.42 | 5.64 | 5.41 | 5.64 | 5.64 | 3.30% | 4,789 |
| Nov 20, 2025 | 6.61 | 6.86 | 5.46 | 5.46 | 5.46 | -14.42% | 6,853 |
| Nov 19, 2025 | 6.51 | 6.61 | 6.38 | 6.38 | 6.38 | -5.06% | 2,554 |
| Nov 18, 2025 | 5.14 | 6.72 | 5.14 | 6.72 | 6.72 | 23.30% | 15,326 |
| Nov 17, 2025 | 6.47 | 6.59 | 5.30 | 5.45 | 5.45 | -12.80% | 14,886 |
| Nov 14, 2025 | 5.50 | 6.62 | 5.30 | 6.25 | 6.25 | 9.84% | 49,180 |
| Nov 13, 2025 | 4.72 | 6.04 | 4.70 | 5.69 | 5.69 | 13.80% | 26,841 |
| Nov 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.60% | 500 |
| Nov 11, 2025 | 5.10 | 5.15 | 4.99 | 5.03 | 5.03 | -1.37% | 3,388 |
| Nov 10, 2025 | 5.52 | 5.75 | 5.10 | 5.10 | 5.10 | 14.74% | 7,100 |
| Nov 7, 2025 | 4.44 | 4.46 | 4.27 | 4.45 | 4.45 | -3.26% | 9,214 |
| Nov 6, 2025 | 5.25 | 5.25 | 4.60 | 4.60 | 4.60 | -12.81% | 2,145 |
| Nov 5, 2025 | 5.07 | 5.27 | 5.07 | 5.27 | 5.27 | -5.72% | 425 |
| Nov 4, 2025 | 5.07 | 5.59 | 4.97 | 5.59 | 5.59 | 5.87% | 2,230 |
| Nov 3, 2025 | 5.71 | 5.76 | 5.07 | 5.28 | 5.28 | -5.21% | 12,069 |
| Oct 31, 2025 | 5.49 | 5.62 | 5.42 | 5.57 | 5.57 | 1.83% | 5,931 |
| Oct 30, 2025 | 5.74 | 5.75 | 5.45 | 5.47 | 5.47 | -5.03% | 3,463 |
| Oct 29, 2025 | 5.89 | 6.01 | 5.76 | 5.76 | 5.76 | -1.03% | 5,464 |
| Oct 28, 2025 | 6.49 | 6.53 | 5.82 | 5.82 | 5.82 | -10.74% | 2,555 |
| Oct 27, 2025 | 6.80 | 6.99 | 6.52 | 6.52 | 6.52 | -0.76% | 10,895 |
| Oct 24, 2025 | 6.15 | 6.75 | 6.15 | 6.57 | 6.57 | 7.88% | 1,807 |
| Oct 23, 2025 | 5.88 | 6.09 | 5.88 | 6.09 | 6.09 | 5.73% | 1,200 |
| Oct 22, 2025 | 5.94 | 6.16 | 5.76 | 5.76 | 5.76 | -7.40% | 10,800 |
| Oct 21, 2025 | 6.66 | 6.66 | 6.22 | 6.22 | 6.22 | -6.33% | 1,650 |
| Oct 20, 2025 | 6.74 | 7.07 | 6.42 | 6.64 | 6.64 | 0.61% | 15,226 |
| Oct 17, 2025 | 6.20 | 7.09 | 5.97 | 6.60 | 6.60 | -2.94% | 13,872 |
| Oct 16, 2025 | 8.32 | 8.50 | 6.80 | 6.80 | 6.80 | -15.53% | 8,741 |
| Oct 15, 2025 | 8.85 | 9.39 | 7.93 | 8.05 | 8.05 | -10.26% | 6,335 |
| Oct 14, 2025 | 8.80 | 9.13 | 8.65 | 8.97 | 8.97 | -3.86% | 1,771 |
| Oct 13, 2025 | 8.29 | 9.68 | 8.29 | 9.33 | 9.33 | 16.48% | 8,070 |
| Oct 10, 2025 | 9.12 | 9.28 | 8.01 | 8.01 | 8.01 | -11.30% | 13,232 |
| Oct 9, 2025 | 9.43 | 9.63 | 9.02 | 9.03 | 9.03 | -3.83% | 28,900 |
| Oct 8, 2025 | 9.53 | 9.88 | 9.22 | 9.39 | 9.39 | -1.16% | 5,080 |
| Oct 7, 2025 | 9.36 | 9.85 | 9.00 | 9.50 | 9.50 | 2.26% | 10,677 |
| Oct 6, 2025 | 8.72 | 9.82 | 8.49 | 9.29 | 9.29 | 13.43% | 14,989 |
| Oct 3, 2025 | 7.94 | 8.66 | 7.93 | 8.19 | 8.19 | 6.36% | 5,828 |
| Oct 2, 2025 | 6.31 | 7.95 | 6.31 | 7.70 | 7.70 | 25.20% | 11,343 |
| Oct 1, 2025 | 6.50 | 6.65 | 6.15 | 6.15 | 6.15 | -6.68% | 13,274 |
| Sep 30, 2025 | 6.69 | 6.93 | 6.52 | 6.59 | 6.59 | -4.49% | 11,649 |
| Sep 29, 2025 | 6.76 | 7.28 | 6.68 | 6.90 | 6.90 | 3.76% | 8,034 |
| Sep 26, 2025 | 6.49 | 6.65 | 6.49 | 6.65 | 6.65 | 1.37% | 2,503 |
| Sep 25, 2025 | 6.28 | 6.56 | 5.80 | 6.56 | 6.56 | 5.81% | 10,975 |
| Sep 24, 2025 | 6.60 | 6.96 | 6.20 | 6.20 | 6.20 | -1.12% | 10,425 |
| Sep 23, 2025 | 6.19 | 6.38 | 6.17 | 6.27 | 6.27 | 2.62% | 9,539 |
| Sep 22, 2025 | 5.78 | 6.24 | 5.64 | 6.11 | 6.11 | 7.76% | 11,086 |
| Sep 19, 2025 | 5.49 | 5.67 | 5.49 | 5.67 | 5.67 | 5.19% | 1,685 |
| Sep 18, 2025 | 5.32 | 5.49 | 5.26 | 5.39 | 5.39 | 10.00% | 4,099 |
| Sep 17, 2025 | 5.12 | 5.17 | 4.90 | 4.90 | 4.90 | -4.85% | 2,660 |
| Sep 16, 2025 | 5.38 | 5.41 | 5.04 | 5.15 | 5.15 | -6.36% | 6,750 |
| Sep 15, 2025 | 5.68 | 5.68 | 5.33 | 5.50 | 5.50 | 0.18% | 6,532 |
| Sep 12, 2025 | 5.46 | 5.60 | 5.41 | 5.49 | 5.49 | 1.67% | 15,757 |
| Sep 11, 2025 | 4.84 | 5.40 | 4.84 | 5.40 | 5.40 | 15.38% | 3,144 |
| Sep 10, 2025 | 4.80 | 4.87 | 4.67 | 4.68 | 4.68 | 1.85% | 8,890 |
| Sep 9, 2025 | 5.26 | 5.26 | 4.52 | 4.60 | 4.60 | -13.47% | 12,175 |
| Sep 8, 2025 | 4.83 | 5.45 | 4.75 | 5.31 | 5.31 | 19.33% | 5,030 |
| Sep 5, 2025 | 4.57 | 4.73 | 4.35 | 4.45 | 4.45 | -1.77% | 2,050 |
| Sep 4, 2025 | 4.36 | 4.53 | 4.31 | 4.53 | 4.53 | 2.95% | 21,166 |
| Sep 3, 2025 | 4.88 | 4.96 | 4.40 | 4.40 | 4.40 | -6.68% | 10,716 |
| Sep 2, 2025 | 5.10 | 5.10 | 4.38 | 4.72 | 4.72 | -9.50% | 39,795 |
| Sep 1, 2025 | 5.07 | 5.22 | 5.06 | 5.21 | 5.21 | 5.25% | 12,213 |
| Aug 29, 2025 | 5.03 | 5.23 | 4.81 | 4.95 | 4.95 | -1.59% | 39,387 |
| Aug 28, 2025 | 4.48 | 5.11 | 4.48 | 5.03 | 5.03 | 12.15% | 34,127 |
| Aug 27, 2025 | 4.34 | 4.74 | 4.34 | 4.49 | 4.49 | 2.75% | 33,111 |
| Aug 26, 2025 | 4.16 | 4.47 | 4.12 | 4.37 | 4.37 | 6.99% | 24,050 |
| Aug 25, 2025 | 4.07 | 4.23 | 3.90 | 4.08 | 4.08 | 9.83% | 51,167 |
| Aug 22, 2025 | 3.38 | 3.72 | 3.31 | 3.72 | 3.72 | 13.09% | 17,840 |
| Aug 21, 2025 | 3.20 | 3.30 | 3.09 | 3.29 | 3.29 | 5.63% | 31,969 |
| Aug 20, 2025 | 3.08 | 3.11 | 2.75 | 3.11 | 3.11 | -5.90% | 15,210 |
| Aug 19, 2025 | 3.50 | 3.50 | 3.31 | 3.31 | 3.31 | -3.92% | 30,000 |
| Aug 18, 2025 | 3.44 | 3.44 | 3.33 | 3.44 | 3.44 | 3.46% | 5,135 |
| Aug 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 7.43% | - |
| Aug 14, 2025 | 3.04 | 3.35 | 3.04 | 3.10 | 3.10 | -3.28% | 14,400 |
| Aug 13, 2025 | 3.36 | 3.40 | 3.08 | 3.20 | 3.20 | -8.44% | 10,842 |
| Aug 12, 2025 | 2.86 | 3.56 | 2.75 | 3.50 | 3.50 | 19.08% | 7,397 |
| Aug 11, 2025 | 3.19 | 3.19 | 2.86 | 2.94 | 2.94 | -2.17% | 4,897 |
| Aug 8, 2025 | 2.76 | 3.08 | 2.76 | 3.00 | 3.00 | 4.71% | 2,200 |
| Aug 7, 2025 | 2.84 | 2.92 | 2.84 | 2.87 | 2.87 | 3.06% | 3,200 |
| Aug 6, 2025 | 2.60 | 2.79 | 2.58 | 2.78 | 2.78 | 11.87% | 11,600 |
| Aug 5, 2025 | 2.43 | 2.51 | 2.43 | 2.49 | 2.49 | 11.19% | 7,524 |
| Aug 4, 2025 | 1.91 | 2.24 | 1.91 | 2.24 | 2.24 | 28.89% | 5,500 |
| Aug 1, 2025 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -6.37% | 1,250 |
| Jul 31, 2025 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 10.37% | 240 |
| Jul 30, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 5.14% | 1,500 |
| Jul 29, 2025 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -12.88% | 2,500 |
| Jul 28, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Jul 25, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -3.50% | - |
| Jul 24, 2025 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 5.25% | 1,000 |
| Jul 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -12.47% | - |
| Jul 22, 2025 | 1.97 | 2.05 | 1.97 | 2.05 | 2.05 | -7.67% | 100 |
| Jul 21, 2025 | 1.92 | 2.22 | 1.92 | 2.22 | 2.22 | 5.23% | 1,331 |
| Jul 18, 2025 | 2.06 | 2.11 | 2.06 | 2.11 | 2.11 | 2.93% | 4,500 |