Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 1.770
-0.040 (-2.21%)
At close: Jan 30, 2026
FRA:4R0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.73 | 1.76 | 1.73 | 1.75 | 1.75 | -1.24% | - |
| Jan 15, 2026 | 1.70 | 1.78 | 1.70 | 1.77 | 1.77 | 1.14% | 2,500 |
| Jan 14, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.16% | - |
| Jan 13, 2026 | 1.71 | 1.77 | 1.71 | 1.73 | 1.73 | 2.37% | - |
| Jan 12, 2026 | 1.56 | 1.77 | 1.56 | 1.69 | 1.69 | 5.76% | 4,085 |
| Jan 9, 2026 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | - | - |
| Jan 8, 2026 | 1.58 | 1.62 | 1.58 | 1.60 | 1.60 | 1.91% | - |
| Jan 7, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.16% | - |
| Jan 6, 2026 | 1.45 | 1.55 | 1.45 | 1.55 | 1.55 | 7.04% | - |
| Jan 5, 2026 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | -5.73% | - |
| Jan 2, 2026 | 1.42 | 1.56 | 1.42 | 1.54 | 1.54 | 6.82% | 28,000 |
| Dec 30, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -6.50% | - |
| Dec 29, 2025 | 1.41 | 1.56 | 1.41 | 1.54 | 1.54 | 9.86% | 120 |
| Dec 23, 2025 | 1.43 | 1.48 | 1.40 | 1.40 | 1.40 | -0.85% | 1,999 |
| Dec 22, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.15% | - |
| Dec 19, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -0.71% | - |
| Dec 18, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.41 | 1.59% | - |
| Dec 17, 2025 | 1.37 | 1.40 | 1.37 | 1.38 | 1.38 | -2.12% | - |
| Dec 16, 2025 | 1.35 | 1.41 | 1.35 | 1.41 | 1.41 | 3.51% | - |
| Dec 15, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Dec 12, 2025 | 1.43 | 1.46 | 1.41 | 1.41 | 1.41 | -7.38% | - |
| Dec 11, 2025 | 1.43 | 1.56 | 1.43 | 1.52 | 1.52 | 6.15% | 1,000 |
| Dec 10, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -10.29% | - |
| Dec 9, 2025 | 1.44 | 1.59 | 1.44 | 1.59 | 1.59 | 9.93% | 2,000 |
| Dec 8, 2025 | 1.52 | 1.52 | 1.45 | 1.45 | 1.45 | 1.83% | 400 |
| Dec 5, 2025 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -1.93% | 65 |
| Dec 4, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 3, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 2.52% | - |
| Dec 2, 2025 | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -7.64% | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -2.89% | - |
| Nov 28, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.52% | - |
| Nov 27, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -1.16% | - |
| Nov 26, 2025 | 1.75 | 1.75 | 1.53 | 1.55 | 1.55 | -0.51% | 1,000 |
| Nov 25, 2025 | 1.50 | 1.63 | 1.50 | 1.56 | 1.56 | 4.41% | 3,000 |
| Nov 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.03% | - |
| Nov 21, 2025 | 1.35 | 1.47 | 1.35 | 1.44 | 1.44 | 3.30% | - |
| Nov 20, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.31% | - |
| Nov 19, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -5.89% | - |
| Nov 18, 2025 | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | 3.25% | 200 |
| Nov 17, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.48% | - |