Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 2.016
+0.152 (8.15%)
At close: Sep 18, 2026
FRA:4R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | 8.15% | - |
| Sep 17, 2026 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 1.69% | - |
| Sep 16, 2026 | 1.78 | 1.84 | 1.78 | 1.83 | 1.83 | 2.35% | - |
| Sep 15, 2026 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 0.51% | - |
| Sep 14, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -0.94% | - |
| Sep 11, 2026 | 1.71 | 1.80 | 1.71 | 1.80 | 1.80 | 3.45% | - |
| Sep 10, 2026 | 1.77 | 1.80 | 1.74 | 1.74 | 1.74 | -2.25% | - |
| Sep 9, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | - | - |
| Sep 8, 2026 | 1.81 | 1.83 | 1.78 | 1.78 | 1.78 | 0.45% | - |
| Sep 7, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -5.80% | - |
| Sep 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.19% | - |
| Sep 3, 2026 | 1.93 | 2.04 | 1.93 | 1.94 | 1.94 | 1.89% | 7,600 |
| Sep 2, 2026 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 0.32% | - |
| Sep 1, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -13.08% | - |
| Aug 31, 2026 | 1.98 | 2.19 | 1.98 | 2.19 | 2.19 | 6.95% | 50 |
| Aug 28, 2026 | 2.25 | 2.25 | 2.04 | 2.04 | 2.04 | -2.85% | 1,143 |
| Aug 27, 2026 | 2.04 | 2.11 | 2.04 | 2.10 | 2.10 | 1.64% | - |
| Aug 26, 2026 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 7.92% | - |
| Aug 25, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | -1.64% | - |
| Aug 24, 2026 | 1.91 | 2.05 | 1.90 | 1.95 | 1.95 | -6.34% | 3,500 |
| Aug 21, 2026 | 1.80 | 2.08 | 1.80 | 2.08 | 2.08 | 21.68% | 1,000 |
| Aug 20, 2026 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 8.09% | - |
| Aug 19, 2026 | 1.38 | 1.58 | 1.37 | 1.58 | 1.58 | 11.17% | - |
| Aug 18, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | -1.39% | - |
| Aug 17, 2026 | 1.37 | 1.44 | 1.37 | 1.44 | 1.44 | 1.19% | - |
| Aug 14, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | -1.72% | - |
| Aug 13, 2026 | 1.43 | 1.47 | 1.43 | 1.45 | 1.45 | -1.16% | - |
| Aug 12, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | -1.48% | - |
| Aug 11, 2026 | 1.45 | 1.52 | 1.45 | 1.49 | 1.49 | 1.15% | - |
| Aug 10, 2026 | 1.40 | 1.47 | 1.40 | 1.47 | 1.47 | 5.44% | - |
| Aug 7, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 1.90% | - |
| Aug 6, 2026 | 1.31 | 1.47 | 1.31 | 1.37 | 1.37 | 3.24% | 10,800 |
| Aug 5, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | -4.53% | - |
| Aug 4, 2026 | 1.29 | 1.39 | 1.29 | 1.39 | 1.39 | 6.02% | 4,477 |
| Aug 3, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | -1.50% | - |
| Jul 31, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.82% | - |
| Jul 30, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -0.31% | - |
| Jul 29, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.18% | - |
| Jul 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.63% | - |
| Jul 27, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.93% | - |
| Jul 24, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 200 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | -1.24% | - |
| Jul 22, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 1.98% | - |
| Jul 21, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.79% | - |
| Jul 20, 2026 | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | 1.02% | 21 |
| Jul 17, 2026 | 1.31 | 1.37 | 1.27 | 1.27 | 1.27 | -2.08% | 400 |
| Jul 16, 2026 | 1.43 | 1.43 | 1.29 | 1.30 | 1.30 | 0.85% | 1 |
| Jul 15, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.13% | - |
| Jul 14, 2026 | 1.31 | 1.32 | 1.29 | 1.32 | 1.32 | -4.29% | - |
| Jul 13, 2026 | 1.30 | 1.38 | 1.30 | 1.38 | 1.38 | -0.51% | 1,154 |