Aon plc (FRA:4VK)
Germany · Delayed Price · Currency is EUR 272.40
+11.80 (4.53%)
At close: Oct 23, 2026
FRA:4VK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 272.40 | 272.40 | 272.40 | 272.40 | 272.40 | 4.53% | - |
| Oct 22, 2026 | 260.60 | 260.60 | 260.60 | 260.60 | 260.60 | -1.03% | - |
| Oct 21, 2026 | 263.30 | 263.30 | 263.30 | 263.30 | 263.30 | 2.53% | - |
| Oct 20, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -1.15% | - |
| Oct 19, 2026 | 259.60 | 259.80 | 259.60 | 259.80 | 259.80 | 2.04% | 20 |
| Oct 16, 2026 | 254.60 | 254.60 | 254.60 | 254.60 | 254.60 | 4.05% | - |
| Oct 15, 2026 | 244.70 | 244.70 | 244.70 | 244.70 | 244.70 | 0.25% | - |
| Oct 14, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -0.20% | - |
| Oct 13, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 0.20% | - |
| Oct 12, 2026 | 244.10 | 244.10 | 244.10 | 244.10 | 244.10 | -1.57% | - |
| Oct 9, 2026 | 245.60 | 248.00 | 245.60 | 248.00 | 248.00 | 3.16% | 4 |
| Oct 8, 2026 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | -0.99% | - |
| Oct 7, 2026 | 242.80 | 242.80 | 242.80 | 242.80 | 242.80 | 0.50% | - |
| Oct 6, 2026 | 241.60 | 241.60 | 241.60 | 241.60 | 241.60 | -0.25% | - |
| Oct 5, 2026 | 239.60 | 242.20 | 239.60 | 242.20 | 242.20 | -0.82% | 40 |
| Oct 2, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | 0.33% | - |
| Oct 1, 2026 | 243.40 | 243.40 | 243.40 | 243.40 | 243.40 | 0.54% | - |
| Sep 30, 2026 | 242.10 | 242.10 | 242.10 | 242.10 | 242.10 | 0.37% | - |
| Sep 29, 2026 | 238.50 | 241.20 | 238.50 | 241.20 | 241.20 | -0.78% | 140 |
| Sep 28, 2026 | 243.10 | 243.10 | 243.10 | 243.10 | 243.10 | 0.66% | - |
| Sep 25, 2026 | 241.50 | 241.50 | 241.50 | 241.50 | 241.50 | -1.43% | - |
| Sep 24, 2026 | 246.50 | 246.50 | 245.00 | 245.00 | 245.00 | -1.69% | 15 |
| Sep 23, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | -1.23% | - |
| Sep 22, 2026 | 252.30 | 252.30 | 252.30 | 252.30 | 252.30 | -1.64% | - |
| Sep 21, 2026 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | -0.27% | - |
| Sep 18, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | -1.49% | - |
| Sep 17, 2026 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | -0.57% | - |
| Sep 16, 2026 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | -2.31% | - |
| Sep 15, 2026 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | 3.23% | - |
| Sep 14, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | -1.25% | - |
| Sep 11, 2026 | 263.70 | 263.70 | 263.70 | 263.70 | 263.70 | 0.92% | - |
| Sep 10, 2026 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | -1.02% | - |
| Sep 9, 2026 | 270.20 | 270.20 | 264.00 | 264.00 | 264.00 | -4.52% | 5 |
| Sep 8, 2026 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | -0.14% | - |
| Sep 7, 2026 | 276.90 | 276.90 | 276.90 | 276.90 | 276.90 | -1.07% | - |
| Sep 4, 2026 | 279.90 | 279.90 | 279.90 | 279.90 | 279.90 | -1.41% | - |
| Sep 3, 2026 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | 1.14% | - |
| Sep 2, 2026 | 280.70 | 280.70 | 280.70 | 280.70 | 280.70 | 1.30% | - |
| Sep 1, 2026 | 277.10 | 277.10 | 277.10 | 277.10 | 277.10 | -5.49% | - |
| Aug 31, 2026 | 305.20 | 305.20 | 293.20 | 293.20 | 293.20 | -1.84% | 59 |
| Aug 28, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -1.19% | - |
| Aug 27, 2026 | 302.30 | 302.30 | 302.30 | 302.30 | 302.30 | -0.13% | - |
| Aug 26, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | -1.37% | - |
| Aug 25, 2026 | 306.90 | 306.90 | 306.90 | 306.90 | 306.90 | 1.42% | - |
| Aug 24, 2026 | 302.60 | 302.60 | 302.60 | 302.60 | 302.60 | 1.04% | - |
| Aug 21, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.81% | - |
| Aug 20, 2026 | 297.10 | 297.10 | 297.10 | 297.10 | 297.10 | 0.78% | - |
| Aug 19, 2026 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -1.31% | - |
| Aug 18, 2026 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | -2.26% | - |
| Aug 17, 2026 | 305.60 | 305.60 | 305.60 | 305.60 | 305.60 | -0.78% | - |