Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 1.501
-0.032 (-2.09%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:4R0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -2.09% | - |
| Jun 2, 2026 | 1.51 | 1.64 | 1.51 | 1.53 | 1.53 | -1.92% | - |
| Jun 1, 2026 | 1.59 | 1.60 | 1.56 | 1.56 | 1.56 | -3.70% | - |
| May 29, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 5.46% | - |
| May 28, 2026 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -1.72% | - |
| May 27, 2026 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 5.95% | - |
| May 26, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.35% | - |
| May 25, 2026 | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -1.50% | 100 |
| May 22, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 4.79% | - |
| May 21, 2026 | 1.35 | 1.50 | 1.35 | 1.40 | 1.40 | 5.43% | 3,300 |
| May 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | -2.57% | - |
| May 19, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | -0.22% | - |
| May 18, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 1.87% | - |
| May 15, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.62% | - |
| May 14, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 2.33% | - |
| May 13, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.13% | 2,777 |
| May 12, 2026 | 1.25 | 1.36 | 1.25 | 1.36 | 1.36 | 7.77% | 5,523 |
| May 11, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -2.70% | - |
| May 8, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -3.64% | - |
| May 7, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 5.57% | - |
| May 6, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | -1.77% | - |
| May 5, 2026 | 1.45 | 1.45 | 1.30 | 1.30 | 1.30 | -1.22% | 300 |
| May 4, 2026 | 1.45 | 1.45 | 1.31 | 1.31 | 1.31 | 4.78% | 750 |
| Apr 30, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 0.64% | - |
| Apr 29, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -1.03% | - |
| Apr 28, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.52% | - |
| Apr 27, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 1.79% | - |
| Apr 24, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | -4.26% | - |
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.89% | - |
| Apr 22, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -3.43% | - |
| Apr 21, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 2.49% | - |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -1.16% | - |
| Apr 17, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 1.77% | - |
| Apr 16, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.85% | - |
| Apr 15, 2026 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -0.62% | - |
| Apr 14, 2026 | 1.17 | 1.29 | 1.17 | 1.29 | 1.29 | 8.59% | 2,775 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -3.49% | - |
| Apr 10, 2026 | 1.16 | 1.23 | 1.16 | 1.23 | 1.23 | 1.82% | - |
| Apr 9, 2026 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -12.07% | - |
| Apr 8, 2026 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 4.17% | - |
| Apr 7, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 4.93% | - |
| Apr 2, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.10% | - |
| Apr 1, 2026 | 1.22 | 1.29 | 1.22 | 1.27 | 1.27 | 4.78% | - |
| Mar 31, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | -0.16% | - |
| Mar 30, 2026 | 1.26 | 1.26 | 1.22 | 1.22 | 1.22 | -4.25% | - |
| 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% | - |