Frankfurt - Delayed Quote EUR

OneSpaWorld Holdings Limited (ORW.F)

Compare
13.40
-0.60
(-4.29%)
As of 4:18:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.1014.1013.4013.4013.40111
Apr 3, 202515.1015.1014.0014.0014.00-
Apr 2, 202515.3015.3015.1015.1015.10-
Apr 1, 202515.4015.4015.3015.3015.30-
Mar 31, 202515.0015.0014.7014.7014.70-
Mar 28, 202516.2016.2015.6015.6015.60-
Mar 27, 202516.7016.7016.7016.7016.70-
Mar 26, 202516.7016.7016.5016.5016.50-
Mar 25, 202516.8016.8016.8016.8016.80-
Mar 24, 202516.1016.6015.9016.6016.60111
Mar 21, 202516.1016.1015.5015.5015.50-
Mar 20, 202516.0016.0015.8015.8015.80-
Mar 19, 202515.3015.3015.3015.3015.30-
Mar 18, 202515.8015.8015.0015.0015.00-
Mar 17, 202515.4015.7015.4015.7015.70-
Mar 14, 202515.1015.2015.1015.2015.20-
Mar 13, 202515.1015.1014.7014.7014.70-
Mar 12, 2025 0.04 Dividend
Mar 12, 202515.8015.8015.8015.8015.80-
Mar 11, 202515.8015.8015.8015.8015.76-
Mar 10, 202516.5016.5016.0016.0015.96-
Mar 7, 202516.9016.9016.7016.7016.66-
Mar 6, 202517.4017.4017.1017.1017.06-
Mar 5, 202517.5017.5017.2017.2017.16-
Mar 4, 202517.6017.6017.2017.2017.16-
Mar 3, 202518.2018.2017.9017.9017.85-
Feb 28, 202517.8017.8017.7017.7017.66-
Feb 27, 202518.1018.1017.8017.8017.75-
Feb 26, 202518.0018.0018.0018.0017.95-
Feb 25, 202517.8017.8017.6017.6017.56-
Feb 24, 202518.1018.1017.8017.8017.75-
Feb 21, 202520.0020.0019.2019.2019.15-
Feb 20, 202521.8021.8019.8019.8019.75-
Feb 19, 202521.8021.8021.8021.8021.74-
Feb 18, 202521.4021.4021.4021.4021.35-
Feb 17, 202521.4021.4021.4021.4021.35-
Feb 14, 202521.4021.4021.0021.0020.95-
Feb 13, 202521.0021.0021.0021.0020.95-
Feb 12, 202520.8020.8020.8020.8020.75-
Feb 11, 202521.0021.0020.6020.6020.55-
Feb 10, 202521.0021.0020.4020.4020.35-
Feb 7, 202521.0021.0020.6020.6020.55-
Feb 6, 202520.8020.8020.6020.6020.55-
Feb 5, 202520.4020.4020.0020.0019.95-
Feb 4, 202520.4020.4020.2020.2020.15-
Feb 3, 202520.6020.6020.2020.2020.15-
Jan 31, 202520.8020.8020.8020.8020.75-
Jan 30, 202521.2021.2020.6020.6020.55-
Jan 29, 202520.6020.6020.4020.4020.35-
Jan 28, 202519.8020.0019.8020.0019.95-
Jan 27, 202518.8018.9018.8018.9018.85-
Jan 24, 202519.0019.0018.8018.8018.75-
Jan 23, 202519.0019.0018.8018.8018.75-
Jan 22, 202519.3019.3018.9018.9018.85-
Jan 21, 202518.8018.8018.8018.8018.75-
Jan 20, 202518.9018.9018.9018.9018.85-
Jan 17, 202518.8018.8018.8018.8018.75-
Jan 16, 202518.6018.6018.2018.2018.15-
Jan 15, 202518.1018.3018.1018.3018.25-
Jan 14, 202518.2018.2018.1018.1018.05-
Jan 13, 202518.2018.2018.1018.1018.05-
Jan 10, 202518.4018.4018.0018.0017.95-
Jan 9, 202518.4018.4018.4018.4018.35-
Jan 8, 202518.2018.2018.2018.2018.15-
Jan 7, 202518.2018.2017.9017.9017.85-
Jan 6, 202518.6018.6018.3018.3018.25-
Jan 3, 202518.7018.7018.3018.3018.25-
Jan 2, 202519.1019.1019.1019.1019.05-
Dec 30, 202419.0019.0019.0019.0018.95-
Dec 27, 202419.2019.2019.2019.2019.15-
Dec 23, 202419.3019.3019.3019.3019.25-
Dec 20, 202418.9018.9018.9018.9018.85-
Dec 19, 202418.7018.7018.7018.7018.65-
Dec 18, 202419.2019.2019.2019.2019.15-
Dec 17, 202419.1019.1019.1019.1019.05-
Dec 16, 202419.1019.1019.1019.1019.05-
Dec 13, 202419.3019.3019.0019.0018.95-
Dec 12, 202419.1019.1019.1019.1019.05-
Dec 11, 202418.3018.3018.3018.3018.25-
Dec 10, 202418.1018.1018.0018.0017.95-
Dec 9, 202418.7018.7018.3018.3018.25-
Dec 6, 202418.8018.8018.7018.7018.65-
Dec 5, 202418.9018.9018.6018.6018.55-
Dec 4, 202418.6018.6018.6018.6018.55-
Dec 3, 202418.4018.6018.4018.6018.55-
Dec 2, 202417.9017.9017.9017.9017.85-
Nov 29, 202417.8017.8017.7017.7017.66-
Nov 28, 202417.9017.9017.9017.9017.85-
Nov 27, 202418.3018.3018.0018.0017.95-
Nov 26, 202418.3018.3018.1018.1018.05-
Nov 25, 202418.5018.5018.4018.4018.35-
Nov 22, 202418.1018.1018.0018.0017.95-
Nov 21, 202417.7017.7017.6017.6017.56-
Nov 20, 2024 0.04 Dividend
Nov 20, 202417.6017.6017.4017.4017.36-
Nov 19, 202417.6017.6017.1017.1017.02-
Nov 18, 202417.6017.6017.3017.3017.22-
Nov 15, 202417.6017.6017.6017.6017.51-
Nov 14, 202418.2018.2017.8017.8017.71-
Nov 13, 202418.0018.1018.0018.1018.01-
Nov 12, 202418.0018.0017.9017.9017.81-
Nov 11, 202417.7017.7017.6017.6017.51-
Nov 8, 202417.5017.5017.5017.5017.41-
Nov 7, 202417.6017.6017.3017.3017.22-
Nov 6, 202416.9016.9016.9016.9016.82-
Nov 5, 202416.0016.0015.8015.8015.72-
Nov 4, 202416.0016.0015.9015.9015.82-
Nov 1, 202416.0016.0015.7015.7015.62-
Oct 31, 202416.3016.3016.3016.3016.22-
Oct 30, 202416.0016.8016.0016.8016.72-
Oct 29, 202416.0016.0015.8015.8015.72-
Oct 28, 202416.1016.1015.7015.7015.62-
Oct 25, 202415.9016.2015.9015.9015.82100
Oct 24, 202415.7015.7015.6015.6015.52-
Oct 23, 202415.6015.6015.3015.3015.23-
Oct 22, 202415.5015.5015.2015.2015.13-
Oct 21, 202416.0016.0015.8015.8015.72-
Oct 18, 202416.3016.3016.0016.0015.92-
Oct 17, 202416.0016.0015.8015.8015.72-
Oct 16, 202415.4015.4015.4015.4015.33-
Oct 15, 202415.4015.4015.2015.2015.13-
Oct 14, 202415.3015.3015.0015.0014.93-
Oct 11, 202415.4015.4015.3015.3015.23-
Oct 10, 202415.4015.4015.2015.2015.13-
Oct 9, 202415.5015.5015.4015.4015.33-
Oct 8, 202415.0015.0015.0015.0014.93-
Oct 7, 202415.1015.1014.9014.9014.83-
Oct 4, 202414.5014.7014.5014.7014.63-
Oct 3, 202414.8014.8014.8014.8014.73-
Oct 2, 202414.6014.6014.4014.4014.33-
Oct 1, 202414.7014.7014.4014.4014.33-
Sep 30, 202414.7014.7014.6014.6014.53-
Sep 27, 202415.0015.0014.7014.7014.63-
Sep 26, 202414.8014.8014.8014.8014.73-
Sep 25, 202414.7014.7014.5014.5014.43-
Sep 24, 202414.9014.9014.6014.6014.53-
Sep 23, 202414.8015.0014.7014.7014.6322
Sep 20, 202414.9014.9014.6014.6014.53-
Sep 19, 202414.7014.7014.6014.6014.53-
Sep 18, 202414.5014.5014.4014.4014.33-
Sep 17, 202414.2014.3014.2014.3014.23-
Sep 16, 202414.2014.2014.2014.2014.13-
Sep 13, 202414.0014.1014.0014.1014.03-
Sep 12, 202413.8013.8013.8013.8013.73-
Sep 11, 202413.7013.7013.5013.5013.43-
Sep 10, 202413.8013.8013.7013.7013.63-
Sep 9, 202413.8013.8013.7013.7013.63-
Sep 6, 202413.8013.8013.8013.8013.73-
Sep 5, 202413.9013.9013.8013.8013.73-
Sep 4, 202413.8013.8013.6013.6013.53-
Sep 3, 202414.2014.2013.9013.9013.83-
Sep 2, 202414.2014.2014.2014.2014.13-
Aug 30, 202414.1014.1014.0014.0013.93-
Aug 29, 202413.8013.8013.8013.8013.73-
Aug 28, 202414.0014.0013.8013.8013.73-
Aug 27, 202413.8013.8013.6013.6013.53-
Aug 26, 202413.7013.7013.6013.6013.53-
Aug 23, 202413.6013.6013.6013.6013.53-
Aug 22, 202413.6013.6013.5013.5013.43-
Aug 21, 2024 0.04 Dividend
Aug 21, 202413.6013.6013.5013.5013.43-
Aug 20, 202413.7013.7013.5013.5013.39-
Aug 19, 202413.7013.7013.5013.5013.39-
Aug 16, 202413.8013.8013.8013.8013.69-
Aug 15, 202413.6013.6013.6013.6013.49-
Aug 14, 202413.7013.7013.3013.3013.20-
Aug 13, 202413.7013.7013.4013.4013.30-
Aug 12, 202414.0014.0013.8013.8013.69-
Aug 9, 202414.0014.0013.8013.8013.69-
Aug 8, 202413.6013.6013.6013.6013.49-
Aug 7, 202413.9013.9013.7013.7013.59-
Aug 6, 202413.8013.8013.4013.8013.69159
Aug 5, 202413.8013.8013.4013.4013.30-
Aug 2, 202414.5014.5014.5014.5014.39-
Aug 1, 202414.8014.8014.6014.6014.49-
Jul 31, 202415.5015.5015.5015.5015.38-
Jul 30, 202415.2015.3015.2015.3015.18-
Jul 29, 202415.3015.3015.3015.3015.18-
Jul 26, 202415.2015.2015.1015.1014.98-
Jul 25, 202415.4015.4015.1015.1014.98-
Jul 24, 202415.6015.6015.2015.2015.08-
Jul 23, 202415.2015.2015.2015.2015.08-
Jul 22, 202415.0015.0014.9014.9014.78-
Jul 19, 202414.8014.9014.8014.9014.78-
Jul 18, 202415.2015.2014.9014.9014.78-
Jul 17, 202415.5015.5015.3015.3015.18-
Jul 16, 202414.8015.1014.8015.1014.98-
Jul 15, 202414.6014.6014.5014.5014.39-
Jul 12, 202414.5014.5014.5014.5014.39-
Jul 11, 202414.0014.0014.0014.0013.89-
Jul 10, 202414.1014.1014.1014.1013.99-
Jul 9, 202414.3014.3014.3014.3014.19-
Jul 8, 202414.0014.0014.0014.0013.89-
Jul 5, 202414.1014.1014.1014.1013.99-
Jul 4, 202414.1014.1014.1014.1013.99-
Jul 3, 202414.3014.3014.3014.3014.19-
Jul 2, 202414.0014.0014.0014.0013.89-
Jul 1, 202414.2014.2014.2014.2014.09-
Jun 28, 202414.1014.1014.1014.1013.99-
Jun 27, 202414.1014.1014.1014.1013.99-
Jun 26, 202414.1014.1014.1014.1013.99-
Jun 25, 202413.7013.7013.7013.7013.59-
Jun 24, 202413.6013.6013.6013.6013.49-
Jun 21, 202413.6013.6013.5013.5013.39-
Jun 20, 202413.8013.8013.6013.6013.49-
Jun 19, 202413.8013.8013.8013.8013.69-
Jun 18, 202413.9013.9013.7013.7013.59-
Jun 17, 202414.0014.0013.8013.8013.69-
Jun 14, 202414.2014.2014.0014.0013.89-
Jun 13, 202414.4014.4014.1014.1013.99-
Jun 12, 202413.7013.7013.7013.7013.59-
Jun 11, 202414.0014.0013.7013.7013.59-
Jun 10, 202414.0014.0013.8013.8013.69-
Jun 7, 202414.2014.2014.1014.1013.99-
Jun 6, 202414.6014.6014.3014.3014.19-
Jun 5, 202414.5014.5014.4014.4014.29-
Jun 4, 202414.8014.8014.5014.5014.39-
Jun 3, 202414.3014.3014.3014.3014.19-
May 31, 202414.0014.0014.0014.0013.89-
May 30, 202413.7013.7013.6013.6013.49-
May 29, 202413.8013.8013.5013.5013.39-
May 28, 202414.1014.1013.8013.8013.69-
May 27, 202414.2014.2014.2014.2014.09-
May 24, 202413.9014.1013.8014.1013.99413
May 23, 202414.1014.1014.1014.1013.99-
May 22, 202413.9013.9013.9013.9013.79-
May 21, 202413.7013.7013.6013.6013.49-
May 20, 202413.6013.6013.6013.6013.49-
May 17, 202413.6013.6013.5013.5013.39-
May 16, 202413.7013.7013.6013.6013.49-
May 15, 202413.6013.6013.4013.4013.30-
May 14, 202413.6013.6013.4013.4013.30-
May 13, 202413.7013.7013.5013.5013.39-
May 10, 202413.8013.8013.6013.6013.49-
May 9, 202413.6013.6013.4013.4013.30-
May 8, 202413.7013.7013.6013.6013.49-
May 7, 202413.6013.6013.5013.5013.39-
May 6, 202413.7013.7013.5013.5013.39-
May 3, 202413.8013.8013.5013.5013.39-
May 2, 202413.3013.4013.3013.4013.30-
Apr 30, 202411.8011.8011.5011.5011.41-
Apr 29, 202411.9011.9011.8011.8011.71-
Apr 26, 202411.7011.7011.6011.6011.51-
Apr 25, 202411.6011.6011.4011.4011.31-
Apr 24, 202411.6011.6011.5011.5011.41-
Apr 23, 202411.5011.5011.4011.4011.31-
Apr 22, 202411.5011.5011.4011.4011.31-
Apr 19, 202411.4011.4011.3011.3011.21-
Apr 18, 202411.3011.3011.2011.2011.11-
Apr 17, 202411.6011.6011.4011.4011.31-
Apr 16, 202411.6011.6011.4011.4011.31-
Apr 15, 202412.0012.0011.7011.7011.61-
Apr 12, 202412.0012.0012.0012.0011.91-
Apr 11, 202411.8011.8011.7011.7011.61-
Apr 10, 202412.0012.0011.6011.6011.51-
Apr 9, 202411.8011.8011.7011.7011.61-
Apr 8, 202411.9011.9011.9011.9011.81-
Apr 5, 202411.8011.8011.8011.8011.71-
Apr 4, 202411.9012.0011.9012.0011.91-

Related Tickers

0ABF.IL Harvia Oyj
40.05
-5.09%
 
G1U.MU Harvia PLC
42.40
-4.93%
 
HRVFF Harvia Oyj
48.50
0.00%
 
ALTD Altitude International Holdings, Inc.
0.0001
0.00%
 
SATS.OL Sats ASA
33.00
-1.93%
 
THULE.ST Thule Group AB (publ)
264.20
-2.80%
 
B4F.F Basic-Fit N.V.
18.08
-3.52%
 
TIV.CO Tivoli A/S
626.00
-4.86%
 
CDA.PA Compagnie des Alpes SA
14.58
-3.57%
 
BOWL.L Hollywood Bowl Group plc
249.50
-6.55%