Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 1.270
-0.066 (-4.94%)
At close: Mar 27, 2026
FRA:4R0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -4.94% | - |
| Mar 26, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -2.48% | - |
| Mar 25, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 4.26% | - |
| Mar 24, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | -2.67% | - |
| Mar 23, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | -1.32% | - |
| Mar 20, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | - | - |
| Mar 19, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -2.98% | - |
| Mar 18, 2026 | 1.39 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | - |
| Mar 17, 2026 | 1.30 | 1.39 | 1.30 | 1.39 | 1.39 | 4.83% | - |
| Mar 16, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.07% | - |
| Mar 13, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Mar 12, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | - |
| Mar 11, 2026 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -0.29% | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.35 | 1.36 | 1.36 | 2.57% | 25 |
| Mar 9, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -5.44% | - |
| Mar 6, 2026 | 1.37 | 1.41 | 1.37 | 1.40 | 1.40 | 0.58% | - |
| Mar 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 3.27% | - |
| Mar 4, 2026 | 1.25 | 1.35 | 1.25 | 1.35 | 1.35 | 4.50% | - |
| Mar 3, 2026 | 1.40 | 1.40 | 1.29 | 1.29 | 1.29 | -1.83% | 100 |
| Mar 2, 2026 | 1.46 | 1.46 | 1.29 | 1.31 | 1.31 | -12.06% | - |
| Feb 27, 2026 | 1.48 | 1.50 | 1.48 | 1.49 | 1.49 | -1.19% | - |
| Feb 26, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.67% | - |
| Feb 25, 2026 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | - |
| Feb 24, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -3.49% | - |
| Feb 23, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 0.67% | - |
| Feb 20, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.54% | - |
| Feb 19, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.96% | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.54% | - |
| Feb 17, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 1.10% | - |
| Feb 16, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -1.76% | - |
| Feb 13, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | -3.02% | - |
| Feb 12, 2026 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -2.68% | - |
| Feb 11, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -2.25% | - |
| Feb 10, 2026 | 1.56 | 1.61 | 1.56 | 1.60 | 1.60 | 1.65% | - |
| Feb 9, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | -2.11% | - |
| Feb 6, 2026 | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | -2.78% | - |
| Feb 5, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -5.15% | - |
| Feb 4, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | -0.34% | - |
| Feb 3, 2026 | 1.74 | 1.89 | 1.74 | 1.75 | 1.75 | -0.23% | 122 |
| Feb 2, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | -0.79% | - |
| Jan 30, 2026 | 1.75 | 1.79 | 1.75 | 1.77 | 1.77 | -2.21% | - |
| Jan 29, 2026 | 1.81 | 1.83 | 1.81 | 1.81 | 1.81 | -9.05% | - |
| Jan 28, 2026 | 1.90 | 1.99 | 1.82 | 1.99 | 1.99 | 3.32% | 5,200 |
| Jan 27, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.16% | 35 |
| Jan 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.42% | - |
| Jan 23, 2026 | 1.91 | 1.95 | 1.91 | 1.91 | 1.91 | -0.10% | - |
| Jan 22, 2026 | 1.78 | 1.91 | 1.78 | 1.91 | 1.91 | 8.26% | - |
| Jan 21, 2026 | 1.66 | 1.77 | 1.66 | 1.77 | 1.77 | 6.12% | - |
| Jan 20, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.95% | 200 |
| Jan 19, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -3.78% | - |