Oxford Nanopore Technologies plc (FRA:4R0)
Germany · Delayed Price · Currency is EUR 2.436
-0.106 (-4.17%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:4R0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.43 | 2.44 | 2.42 | 2.44 | 2.44 | -4.17% | 2,050 |
| Oct 22, 2026 | 2.48 | 2.54 | 2.48 | 2.54 | 2.54 | 4.70% | - |
| Oct 21, 2026 | 2.40 | 2.43 | 2.40 | 2.43 | 2.43 | 1.34% | - |
| Oct 20, 2026 | 2.39 | 2.40 | 2.39 | 2.40 | 2.40 | -0.58% | - |
| Oct 19, 2026 | 2.29 | 2.41 | 2.29 | 2.41 | 2.41 | 0.42% | - |
| Oct 16, 2026 | 2.39 | 2.42 | 2.39 | 2.40 | 2.40 | -1.88% | - |
| Oct 15, 2026 | 2.37 | 2.45 | 2.37 | 2.45 | 2.45 | 3.21% | - |
| Oct 14, 2026 | 2.40 | 2.42 | 2.37 | 2.37 | 2.37 | -4.20% | - |
| Oct 13, 2026 | 2.47 | 2.50 | 2.47 | 2.47 | 2.47 | -1.51% | - |
| Oct 12, 2026 | 2.43 | 2.62 | 2.43 | 2.51 | 2.51 | 4.41% | 2,050 |
| Oct 9, 2026 | 2.28 | 2.41 | 2.28 | 2.41 | 2.41 | 0.42% | - |
| Oct 8, 2026 | 2.50 | 2.50 | 2.40 | 2.40 | 2.40 | -4.47% | 282 |
| Oct 7, 2026 | 2.62 | 2.62 | 2.51 | 2.51 | 2.51 | -8.13% | - |
| Oct 6, 2026 | 2.63 | 2.79 | 2.63 | 2.73 | 2.73 | 8.33% | 6,000 |
| Oct 5, 2026 | 2.54 | 2.54 | 2.49 | 2.52 | 2.52 | -4.83% | 1,000 |
| Oct 2, 2026 | 2.42 | 2.65 | 2.42 | 2.65 | 2.65 | 7.12% | - |
| Oct 1, 2026 | 2.45 | 2.47 | 2.45 | 2.47 | 2.47 | 2.06% | - |
| Sep 30, 2026 | 2.24 | 2.45 | 2.24 | 2.42 | 2.42 | 7.93% | - |
| Sep 29, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 2.00% | 500 |
| Sep 28, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 13.40% | 300 |
| Sep 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -1.97% | - |
| Sep 24, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -2.70% | - |
| Sep 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -0.10% | - |
| Sep 22, 2026 | 1.93 | 2.04 | 1.93 | 2.04 | 2.04 | 1.80% | - |
| Sep 21, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -0.79% | - |
| 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% | - |