OneSpaWorld Holdings Limited (FRA:ORW)
Germany
· Delayed Price · Currency is EUR 16.90
-0.40 (-2.31%)
Last updated: Dec 4, 2025, 8:38 AM CET
OneSpaWorld Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | - | 60 |
| Dec 4, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | -1.73% | - |
| Dec 3, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | - |
| Dec 2, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.30% | - |
| Dec 1, 2025 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | -1.14% | - |
| Nov 28, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | - |
| Nov 27, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Nov 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.89% | - |
| Nov 25, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | -1.14% | - |
| Nov 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Nov 21, 2025 | 16.60 | 17.00 | 16.60 | 17.00 | 17.00 | -1.73% | - |
| Nov 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.30 | - | - |
| Nov 19, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 1.76% | - |
| Nov 18, 2025 | 16.90 | 17.00 | 16.90 | 17.00 | 16.96 | -3.95% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | -1.12% | - |
| Nov 14, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | -3.24% | 92 |
| Nov 13, 2025 | 18.30 | 18.50 | 18.30 | 18.50 | 18.45 | -1.60% | - |
| Nov 12, 2025 | 18.60 | 18.80 | 18.60 | 18.80 | 18.75 | 2.17% | - |
| Nov 11, 2025 | 18.80 | 18.80 | 18.40 | 18.40 | 18.35 | -4.17% | - |
| Nov 10, 2025 | 18.90 | 19.20 | 18.70 | 19.20 | 19.15 | 1.59% | 27 |
| Nov 7, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.85 | -1.05% | - |
| Nov 6, 2025 | 19.20 | 19.20 | 19.10 | 19.10 | 19.05 | - | - |
| Nov 5, 2025 | 19.40 | 19.40 | 19.10 | 19.10 | 19.05 | -2.05% | - |
| Nov 4, 2025 | 19.70 | 19.70 | 19.50 | 19.50 | 19.45 | -1.52% | - |
| Nov 3, 2025 | 20.00 | 20.00 | 19.80 | 19.80 | 19.75 | 0.51% | - |
| Oct 31, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.65 | 2.07% | - |
| Oct 30, 2025 | 18.80 | 19.30 | 18.80 | 19.30 | 19.25 | 6.63% | - |
| Oct 29, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.05 | 2.26% | - |
| Oct 28, 2025 | 18.20 | 18.20 | 17.70 | 17.70 | 17.66 | -1.67% | - |
| Oct 27, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.95 | 0.56% | - |
| Oct 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | 0.56% | - |
| Oct 23, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.75 | - | - |
| Oct 22, 2025 | 17.90 | 17.90 | 17.80 | 17.80 | 17.75 | 2.89% | - |
| Oct 21, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 17.26 | - | - |
| Oct 20, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.26 | 3.59% | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.70 | 16.70 | 16.66 | -3.47% | - |
| Oct 16, 2025 | 17.50 | 17.50 | 17.30 | 17.30 | 17.26 | -0.57% | - |
| Oct 15, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.36 | 1.16% | - |
| Oct 14, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.16 | -1.15% | - |
| Oct 13, 2025 | 17.50 | 17.50 | 17.40 | 17.40 | 17.36 | -3.87% | - |
| Oct 10, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.56% | - |
| Oct 9, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.95 | 1.69% | - |
| Oct 8, 2025 | 18.10 | 18.10 | 17.70 | 17.70 | 17.66 | - | - |
| Oct 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.66 | 1.72% | - |
| Oct 6, 2025 | 17.80 | 17.80 | 17.40 | 17.40 | 17.36 | -0.57% | - |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.46 | 0.57% | - |
| Oct 2, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.36 | 0.58% | - |
| Oct 1, 2025 | 17.80 | 17.80 | 17.30 | 17.30 | 17.26 | -4.42% | - |
| Sep 30, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.05 | -0.55% | - |
| Sep 29, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.15 | -0.55% | - |
| Sep 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 1.10% | - |
| Sep 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | -0.55% | - |
| Sep 24, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | -2.67% | - |
| Sep 23, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | - | - |
| Sep 22, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.65 | 0.54% | - |
| Sep 19, 2025 | 18.80 | 18.80 | 18.60 | 18.60 | 18.55 | 0.54% | - |
| Sep 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.45 | 1.65% | - |
| Sep 17, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.15 | 0.55% | - |
| Sep 16, 2025 | 18.40 | 18.40 | 18.10 | 18.10 | 18.05 | -1.09% | - |
| Sep 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.25 | -1.61% | - |
| Sep 12, 2025 | 19.00 | 19.00 | 18.60 | 18.60 | 18.55 | 1.09% | - |
| Sep 11, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.35 | -0.54% | - |
| Sep 10, 2025 | 18.80 | 18.80 | 18.50 | 18.50 | 18.45 | 0.54% | - |
| Sep 9, 2025 | 18.70 | 18.70 | 18.40 | 18.40 | 18.35 | - | - |
| Sep 8, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.35 | -0.54% | - |
| Sep 5, 2025 | 18.90 | 18.90 | 18.50 | 18.50 | 18.45 | -2.63% | - |
| Sep 4, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.95 | 0.53% | - |
| Sep 3, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.85 | 0.53% | - |
| Sep 2, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.75 | -1.57% | - |
| Sep 1, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | - | - |
| Aug 29, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.05 | -1.04% | - |
| Aug 28, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.25 | -1.53% | - |
| Aug 27, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.55 | 3.16% | - |
| Aug 26, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.95 | -1.04% | - |
| Aug 25, 2025 | 19.40 | 19.40 | 19.20 | 19.20 | 19.15 | 2.13% | - |
| Aug 22, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.75 | 3.30% | - |
| Aug 21, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.15 | 0.55% | - |
| Aug 20, 2025 | 18.60 | 18.60 | 18.10 | 18.10 | 18.05 | -1.63% | - |
| Aug 19, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.32 | -0.54% | - |
| Aug 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.42 | 1.09% | - |
| Aug 15, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.22 | -1.61% | - |
| Aug 14, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.52 | - | - |
| Aug 13, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.52 | 2.76% | - |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.02 | 0.56% | - |
| Aug 11, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 17.92 | -1.10% | - |
| Aug 8, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.12 | -4.21% | - |
| Aug 7, 2025 | 19.20 | 19.20 | 19.00 | 19.00 | 18.92 | 0.53% | - |
| Aug 6, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.82 | -1.56% | - |
| Aug 5, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 2.13% | - |
| Aug 4, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.72 | 2.73% | - |
| Aug 1, 2025 | 19.10 | 19.10 | 18.30 | 18.30 | 18.22 | -6.63% | - |
| Jul 31, 2025 | 19.40 | 19.60 | 19.40 | 19.60 | 19.51 | 4.81% | - |
| Jul 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | -0.53% | - |
| Jul 29, 2025 | 19.30 | 19.30 | 18.80 | 18.80 | 18.72 | -0.53% | - |
| Jul 28, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.82 | 1.07% | - |
| Jul 25, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.62 | 1.08% | - |
| Jul 24, 2025 | 18.70 | 18.70 | 18.50 | 18.50 | 18.42 | 0.54% | - |
| Jul 23, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 18.32 | 1.66% | - |
| Jul 22, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 18.02 | -0.55% | - |
| Jul 21, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.12 | - | - |