Onto Innovation Inc. (ETR:NNM)
Germany · Delayed Price · Currency is EUR 267.50
-4.50 (-1.65%)
At close: Oct 8, 2026
ETR:NNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 269.00 | 269.00 | 264.70 | 267.50 | 267.50 | -1.65% | 3 |
| Oct 7, 2026 | 279.40 | 283.40 | 271.80 | 272.00 | 272.00 | -2.79% | 2 |
| Oct 6, 2026 | 294.20 | 296.00 | 279.80 | 279.80 | 279.80 | -3.85% | 740 |
| Oct 5, 2026 | 294.80 | 295.60 | 291.00 | 291.00 | 291.00 | -1.02% | 111 |
| Oct 2, 2026 | 283.90 | 294.00 | 283.90 | 294.00 | 294.00 | 6.79% | - |
| Oct 1, 2026 | 282.10 | 282.10 | 274.70 | 275.30 | 275.30 | 2.72% | 76 |
| Sep 30, 2026 | 268.10 | 272.00 | 265.10 | 268.00 | 268.00 | 1.17% | 88 |
| Sep 29, 2026 | 254.30 | 264.90 | 254.30 | 264.90 | 264.90 | 6.21% | 4 |
| Sep 28, 2026 | 246.10 | 250.80 | 245.50 | 249.40 | 249.40 | -0.20% | 8 |
| Sep 25, 2026 | 250.80 | 250.80 | 249.70 | 249.90 | 249.90 | 3.26% | 85 |
| Sep 24, 2026 | 243.60 | 243.60 | 242.00 | 242.00 | 242.00 | -1.94% | 44 |
| Sep 23, 2026 | 245.30 | 246.80 | 245.30 | 246.80 | 246.80 | 1.94% | 158 |
| Sep 22, 2026 | 241.60 | 242.10 | 240.50 | 242.10 | 242.10 | 0.96% | 15 |
| Sep 21, 2026 | 231.10 | 239.80 | 231.10 | 239.80 | 239.80 | 6.11% | 17 |
| Sep 18, 2026 | 220.60 | 226.00 | 220.00 | 226.00 | 226.00 | 3.20% | 5 |
| Sep 17, 2026 | 215.80 | 220.10 | 215.80 | 219.00 | 219.00 | 0.92% | - |
| Sep 16, 2026 | 215.40 | 217.00 | 215.40 | 217.00 | 217.00 | 2.60% | 2 |
| Sep 15, 2026 | 218.10 | 219.30 | 211.50 | 211.50 | 211.50 | -5.45% | 6 |
| Sep 14, 2026 | 233.70 | 233.70 | 223.70 | 223.70 | 223.70 | -6.95% | 50 |
| Sep 11, 2026 | 232.90 | 240.40 | 232.90 | 240.40 | 240.40 | 2.17% | 40 |
| Sep 10, 2026 | 240.70 | 240.70 | 234.40 | 235.30 | 235.30 | -2.12% | 90 |
| Sep 9, 2026 | 242.80 | 242.80 | 239.40 | 240.40 | 240.40 | -0.87% | - |
| Sep 8, 2026 | 234.80 | 242.50 | 233.50 | 242.50 | 242.50 | 2.19% | 45 |
| Sep 7, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 3.85% | 11 |
| Sep 4, 2026 | 225.00 | 228.50 | 224.00 | 228.50 | 228.50 | 4.15% | 50 |
| Sep 3, 2026 | 220.10 | 220.10 | 210.80 | 219.40 | 219.40 | -0.54% | 3 |
| Sep 2, 2026 | 221.50 | 221.50 | 220.60 | 220.60 | 220.60 | -0.54% | 101 |
| Sep 1, 2026 | 227.90 | 227.90 | 221.80 | 221.80 | 221.80 | -8.72% | 92 |
| Aug 28, 2026 | 250.60 | 250.60 | 243.00 | 243.00 | 243.00 | -3.80% | 2 |
| Aug 27, 2026 | 252.60 | 252.60 | 252.60 | 252.60 | 252.60 | 1.61% | - |
| Aug 26, 2026 | 248.60 | 248.60 | 248.60 | 248.60 | 248.60 | 0.85% | 4 |
| Aug 25, 2026 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 3.70% | 5 |
| Aug 24, 2026 | 247.30 | 247.30 | 237.70 | 237.70 | 237.70 | -4.73% | 46 |
| Aug 21, 2026 | 253.70 | 259.90 | 246.10 | 249.50 | 249.50 | -2.65% | 53 |
| Aug 20, 2026 | 259.20 | 261.00 | 256.30 | 256.30 | 256.30 | 0.23% | 109 |
| Aug 19, 2026 | 273.60 | 273.60 | 254.40 | 255.70 | 255.70 | -7.15% | 127 |
| Aug 18, 2026 | 298.60 | 298.60 | 273.40 | 275.40 | 275.40 | -7.92% | 196 |
| Aug 17, 2026 | 296.90 | 299.10 | 296.90 | 299.10 | 299.10 | 3.71% | 49 |
| Aug 14, 2026 | 292.10 | 294.20 | 288.40 | 288.40 | 288.40 | -2.44% | 259 |
| Aug 13, 2026 | 295.90 | 295.90 | 295.60 | 295.60 | 295.60 | 1.09% | 10 |
| Aug 12, 2026 | 282.00 | 295.00 | 279.00 | 292.40 | 292.40 | 9.39% | 157 |
| Aug 11, 2026 | 253.00 | 269.50 | 253.00 | 267.30 | 267.30 | 4.50% | 111 |
| Aug 10, 2026 | 272.60 | 272.60 | 255.80 | 255.80 | 255.80 | -3.73% | 78 |
| Aug 7, 2026 | 259.80 | 269.10 | 254.80 | 265.70 | 265.70 | 11.59% | 281 |
| Aug 6, 2026 | 238.00 | 238.10 | 230.00 | 238.10 | 238.10 | -3.41% | 148 |
| Aug 5, 2026 | 248.80 | 248.80 | 246.50 | 246.50 | 246.50 | -2.38% | 3 |
| Aug 4, 2026 | 248.50 | 252.50 | 248.30 | 252.50 | 252.50 | 14.72% | 86 |
| Aug 3, 2026 | 225.00 | 225.00 | 220.10 | 220.10 | 220.10 | -2.52% | 224 |
| Jul 31, 2026 | 227.30 | 229.90 | 224.80 | 225.80 | 225.80 | 4.54% | 97 |
| Jul 30, 2026 | 205.60 | 216.00 | 200.10 | 216.00 | 216.00 | 11.34% | 59 |