Aon plc (BIT:1AON)
Italy · Delayed Price · Currency is EUR 239.70
-5.90 (-2.40%)
At close: Oct 2, 2026
BIT:1AON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 239.00 | 239.00 | 239.00 | 239.70 | 239.70 | -2.10% | 3 |
| Oct 1, 2026 | 245.60 | 245.60 | 245.60 | 245.60 | 244.85 | 1.32% | - |
| Sep 30, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 241.66 | 1.13% | - |
| Sep 29, 2026 | 239.70 | 239.70 | 239.70 | 239.70 | 238.97 | 0.38% | - |
| Sep 28, 2026 | 238.80 | 238.80 | 238.80 | 238.80 | 238.07 | -2.73% | - |
| Sep 25, 2026 | 245.50 | 245.50 | 245.50 | 245.50 | 244.75 | 0.37% | - |
| Sep 24, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 243.85 | -1.57% | - |
| Sep 23, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.74 | - | - |
| Sep 22, 2026 | 248.50 | 248.50 | 248.50 | 248.50 | 247.74 | -2.85% | - |
| Sep 21, 2026 | 255.80 | 255.80 | 255.80 | 255.80 | 255.02 | -1.01% | - |
| Sep 18, 2026 | 258.40 | 258.40 | 258.40 | 258.40 | 257.61 | -0.35% | - |
| Sep 17, 2026 | 260.00 | 260.00 | 260.00 | 259.30 | 258.51 | -1.37% | 5 |
| Sep 16, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.09 | -2.01% | - |
| Sep 15, 2026 | 283.70 | 283.70 | 282.70 | 268.30 | 267.48 | 0.22% | 6 |
| Sep 14, 2026 | 267.70 | 267.70 | 267.70 | 267.70 | 266.88 | 1.90% | - |
| Sep 11, 2026 | 262.70 | 262.70 | 262.70 | 262.70 | 261.90 | -0.53% | - |
| Sep 10, 2026 | 264.10 | 264.10 | 264.10 | 264.10 | 263.29 | 1.23% | - |
| Sep 9, 2026 | 260.90 | 260.90 | 260.90 | 260.90 | 260.10 | -4.75% | - |
| Sep 8, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.06 | -1.37% | - |
| Sep 7, 2026 | 277.70 | 277.70 | 277.70 | 277.70 | 276.85 | -0.29% | - |
| Sep 4, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 277.65 | -1.35% | - |
| Sep 3, 2026 | 282.30 | 282.30 | 282.30 | 282.30 | 281.43 | -0.14% | - |
| Sep 2, 2026 | 282.70 | 282.70 | 282.70 | 282.70 | 281.83 | 0.64% | - |
| Sep 1, 2026 | 280.90 | 280.90 | 280.90 | 280.90 | 280.04 | -1.37% | - |
| Aug 31, 2026 | 293.20 | 293.20 | 293.20 | 284.80 | 283.93 | -7.56% | 10 |
| Aug 28, 2026 | 308.10 | 308.10 | 308.10 | 308.10 | 307.16 | 2.43% | - |
| Aug 27, 2026 | 303.90 | 303.90 | 303.90 | 300.80 | 299.88 | -1.12% | 5 |
| Aug 26, 2026 | 304.20 | 304.20 | 304.20 | 304.20 | 303.27 | -0.59% | - |
| Aug 25, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.06 | -0.91% | - |
| Aug 24, 2026 | 308.80 | 308.80 | 308.80 | 308.80 | 307.85 | 1.41% | - |
| Aug 21, 2026 | 304.50 | 304.50 | 304.50 | 304.50 | 303.57 | 0.36% | - |
| Aug 20, 2026 | 303.40 | 303.40 | 303.40 | 303.40 | 302.47 | 0.90% | - |
| Aug 19, 2026 | 300.70 | 300.70 | 300.70 | 300.70 | 299.78 | 0.20% | - |
| Aug 18, 2026 | 299.50 | 299.50 | 299.50 | 300.10 | 299.18 | -0.73% | 10 |
| Aug 17, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 301.37 | -1.79% | - |
| Aug 14, 2026 | 307.80 | 307.80 | 307.80 | 307.80 | 306.86 | 0.82% | - |
| Aug 13, 2026 | 305.30 | 305.30 | 305.30 | 305.30 | 304.36 | -0.16% | - |
| Aug 12, 2026 | 308.90 | 308.90 | 308.90 | 305.80 | 304.86 | -0.94% | 10 |
| Aug 11, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 307.75 | - | - |
| Aug 10, 2026 | 308.70 | 308.70 | 308.70 | 308.70 | 307.75 | -0.19% | - |
| Aug 7, 2026 | 312.90 | 312.90 | 312.90 | 309.30 | 308.35 | -0.74% | 5 |
| Aug 6, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 310.65 | 0.55% | - |
| Aug 5, 2026 | 312.80 | 312.80 | 312.80 | 309.90 | 308.95 | 0.91% | 5 |
| Aug 4, 2026 | 310.80 | 310.80 | 310.80 | 307.10 | 306.16 | -1.92% | 5 |
| Aug 3, 2026 | 312.80 | 312.80 | 312.80 | 313.10 | 312.14 | 0.55% | 5 |
| Jul 31, 2026 | 344.00 | 344.00 | 302.10 | 311.40 | 310.45 | -0.28% | 420 |
| Jul 30, 2026 | 316.00 | 316.00 | 316.00 | 313.00 | 311.33 | -2.64% | 9 |
| Jul 29, 2026 | 319.30 | 346.50 | 319.00 | 321.50 | 319.79 | -3.40% | 46 |
| Jul 28, 2026 | 322.00 | 327.80 | 322.00 | 332.80 | 331.03 | 3.16% | 14 |
| Jul 27, 2026 | 322.60 | 322.60 | 322.60 | 322.60 | 320.88 | 1.64% | - |