Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 2.070
+0.152 (7.92%)
At close: Aug 26, 2026
FRA:4R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1.34 | 1.38 | 1.34 | 1.38 | 1.38 | 4.62% | - |
| Jul 9, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | -0.30% | - |
| Jul 8, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -6.89% | - |
| Jul 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.35% | - |
| Jul 6, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 3.81% | - |
| Jul 3, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -3.46% | - |
| Jul 2, 2026 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -4.00% | 30 |
| Jul 1, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 1.47 | 5.06% | - |
| Jun 30, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | -0.78% | - |
| Jun 29, 2026 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 4.12% | - |
| Jun 26, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | -0.37% | - |
| Jun 25, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 5.25% | - |
| Jun 24, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.41% | - |
| Jun 23, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -1.47% | - |
| Jun 22, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -2.11% | - |
| Jun 19, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 1.53% | - |
| Jun 18, 2026 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | 0.62% | - |
| Jun 17, 2026 | 1.32 | 1.35 | 1.30 | 1.30 | 1.30 | -3.07% | - |