Onterris, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 15.70
+0.10 (0.64%)
Last updated: Jun 26, 2026, 8:02 AM CET
FRA:5MO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.80 | 17.10 | 15.80 | 17.10 | 17.10 | 6.21% | - |
| Jun 25, 2026 | 15.50 | 16.30 | 15.50 | 16.10 | 16.10 | 4.55% | - |
| Jun 24, 2026 | 14.60 | 15.50 | 14.60 | 15.40 | 15.40 | 5.48% | - |
| Jun 23, 2026 | 14.10 | 14.60 | 14.10 | 14.60 | 14.60 | 2.82% | - |
| Jun 22, 2026 | 14.90 | 14.90 | 14.10 | 14.20 | 14.20 | -4.05% | - |
| Jun 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jun 18, 2026 | 14.70 | 14.90 | 14.60 | 14.90 | 14.90 | 0.68% | - |
| Jun 17, 2026 | 14.40 | 15.00 | 14.40 | 14.80 | 14.80 | 2.78% | - |
| Jun 16, 2026 | 14.20 | 14.40 | 14.00 | 14.40 | 14.40 | -0.69% | - |
| Jun 15, 2026 | 14.70 | 14.90 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jun 12, 2026 | 14.60 | 14.80 | 14.30 | 14.80 | 14.80 | 0.68% | - |
| Jun 11, 2026 | 14.40 | 14.70 | 14.10 | 14.70 | 14.70 | 0.68% | - |
| Jun 10, 2026 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | - | - |
| Jun 9, 2026 | 14.80 | 14.90 | 14.50 | 14.60 | 14.60 | 0.69% | - |
| Jun 8, 2026 | 14.60 | 14.80 | 14.30 | 14.50 | 14.50 | -2.03% | - |
| Jun 5, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jun 4, 2026 | 14.10 | 14.50 | 14.10 | 14.40 | 14.40 | 2.13% | - |
| Jun 3, 2026 | 13.30 | 14.10 | 13.30 | 14.10 | 14.10 | 5.22% | - |
| Jun 2, 2026 | 13.80 | 13.80 | 13.30 | 13.40 | 13.40 | -4.29% | - |
| Jun 1, 2026 | 13.60 | 14.00 | 13.50 | 14.00 | 14.00 | 4.48% | - |
| May 29, 2026 | 13.30 | 13.70 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| May 28, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 13.30 | 0.76% | - |
| May 27, 2026 | 13.50 | 13.60 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| May 26, 2026 | 14.30 | 14.30 | 13.40 | 13.40 | 13.40 | -6.29% | - |
| May 25, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | - |
| May 22, 2026 | 13.40 | 14.40 | 13.40 | 14.40 | 14.40 | 6.67% | - |
| May 21, 2026 | 13.30 | 13.50 | 13.20 | 13.50 | 13.50 | 1.50% | - |
| May 20, 2026 | 12.40 | 13.30 | 12.10 | 13.30 | 13.30 | 8.13% | - |
| May 19, 2026 | 13.00 | 13.10 | 12.30 | 12.30 | 12.30 | -6.11% | - |
| May 18, 2026 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | 0.77% | - |
| May 15, 2026 | 12.80 | 13.30 | 12.80 | 13.00 | 13.00 | -2.26% | - |
| May 14, 2026 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| May 13, 2026 | 13.10 | 13.60 | 12.90 | 13.20 | 13.20 | -0.75% | - |
| May 12, 2026 | 13.40 | 14.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| May 11, 2026 | 13.60 | 13.60 | 12.90 | 13.40 | 13.40 | -2.19% | - |
| May 8, 2026 | 14.70 | 14.70 | 13.10 | 13.70 | 13.70 | -20.35% | - |
| May 7, 2026 | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | -7.03% | 1,665 |
| May 6, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -1.60% | - |
| May 5, 2026 | 18.10 | 18.90 | 18.10 | 18.80 | 18.80 | 3.30% | - |
| May 4, 2026 | 18.70 | 18.70 | 17.80 | 18.20 | 18.20 | 2.25% | - |
| Apr 30, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 2.30% | - |
| Apr 29, 2026 | 17.70 | 17.70 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Apr 28, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | - | - |
| Apr 27, 2026 | 17.80 | 18.20 | 17.60 | 17.80 | 17.80 | -0.56% | - |
| Apr 24, 2026 | 17.70 | 18.00 | 17.40 | 17.90 | 17.90 | 1.13% | - |
| Apr 23, 2026 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | - | - |
| Apr 22, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.72% | - |
| Apr 21, 2026 | 17.90 | 18.00 | 17.40 | 17.40 | 17.40 | -3.87% | - |
| Apr 20, 2026 | 18.10 | 18.50 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Apr 17, 2026 | 17.50 | 18.60 | 17.50 | 18.20 | 18.20 | 2.82% | - |