Onto Innovation Inc. (ETR:NNM)
Germany · Delayed Price · Currency is EUR 244.70
-4.80 (-1.92%)
Last updated: Aug 24, 2026, 1:36 PM CET
ETR:NNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 247.30 | 247.30 | 244.70 | 244.70 | - | -1.92% | - |
| 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 |
| Jul 29, 2026 | 209.00 | 209.00 | 192.15 | 194.00 | 194.00 | -6.10% | 45 |
| Jul 28, 2026 | 221.50 | 221.50 | 206.60 | 206.60 | 206.60 | -6.73% | 81 |
| Jul 27, 2026 | 243.00 | 243.00 | 221.50 | 221.50 | 221.50 | -9.52% | 57 |
| Jul 24, 2026 | 255.60 | 255.60 | 244.80 | 244.80 | 244.80 | -4.04% | 48 |
| Jul 23, 2026 | 262.20 | 262.20 | 255.10 | 255.10 | 255.10 | -1.28% | 13 |
| Jul 22, 2026 | 258.90 | 259.00 | 254.10 | 258.40 | 258.40 | 5.56% | 148 |
| Jul 20, 2026 | 246.00 | 253.40 | 244.80 | 244.80 | 244.80 | 4.35% | 5 |
| Jul 17, 2026 | 234.60 | 237.10 | 230.80 | 234.60 | 234.60 | -7.93% | 208 |
| Jul 16, 2026 | 262.00 | 262.00 | 250.70 | 254.80 | 254.80 | -5.31% | 165 |
| Jul 15, 2026 | 269.10 | 269.10 | 269.10 | 269.10 | 269.10 | -4.61% | - |
| Jul 14, 2026 | 274.40 | 283.70 | 274.40 | 282.10 | 282.10 | 3.98% | 189 |
| Jul 13, 2026 | 272.90 | 275.90 | 264.30 | 271.30 | 271.30 | -3.07% | 218 |
| Jul 10, 2026 | 276.60 | 279.90 | 270.20 | 279.90 | 279.90 | 14.34% | 34 |
| Jul 8, 2026 | 247.20 | 249.70 | 235.60 | 244.80 | 244.80 | 0.95% | 297 |
| Jul 7, 2026 | 262.50 | 262.50 | 239.20 | 242.50 | 242.50 | -10.52% | 391 |
| Jul 6, 2026 | 275.00 | 276.30 | 271.00 | 271.00 | 271.00 | -0.15% | 86 |
| Jul 2, 2026 | 301.00 | 301.00 | 269.60 | 271.40 | 271.40 | -12.45% | 178 |
| Jul 1, 2026 | 334.10 | 334.10 | 305.40 | 310.00 | 310.00 | -5.08% | 295 |
| Jun 30, 2026 | 315.50 | 326.60 | 310.00 | 326.60 | 326.60 | 16.27% | 358 |
| Jun 29, 2026 | 284.10 | 284.10 | 280.90 | 280.90 | 280.90 | 0.57% | 68 |
| Jun 26, 2026 | 299.30 | 299.30 | 279.30 | 279.30 | 279.30 | -6.53% | 166 |
| Jun 25, 2026 | 302.00 | 302.00 | 297.00 | 298.80 | 298.80 | 7.06% | 361 |
| Jun 24, 2026 | 281.90 | 285.50 | 279.10 | 279.10 | 279.10 | 0.58% | 160 |
| Jun 23, 2026 | 280.70 | 281.00 | 277.50 | 277.50 | 277.50 | -6.91% | 56 |
| Jun 22, 2026 | 293.20 | 298.10 | 293.20 | 298.10 | 298.10 | 2.02% | 36 |
| Jun 19, 2026 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | -0.61% | - |
| Jun 18, 2026 | 287.00 | 295.50 | 287.00 | 294.00 | 294.00 | 6.37% | 38 |
| Jun 17, 2026 | 276.40 | 276.40 | 276.40 | 276.40 | 276.40 | -1.36% | 2 |
| Jun 16, 2026 | 291.30 | 291.30 | 278.60 | 280.20 | 280.20 | -3.84% | 15 |
| Jun 15, 2026 | 297.40 | 300.30 | 291.30 | 291.40 | 291.40 | 3.41% | 368 |
| Jun 12, 2026 | 264.00 | 281.80 | 264.00 | 281.80 | 281.80 | 12.81% | 34 |
| Jun 11, 2026 | 247.90 | 249.80 | 247.90 | 249.80 | 249.80 | 6.34% | 85 |