Onterris, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:5MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 12.20 | 12.30 | 11.80 | 11.90 | 11.90 | -2.46% | 120 |
| Oct 9, 2026 | 12.10 | 12.40 | 11.80 | 12.20 | 12.20 | 0.83% | - |
| Oct 8, 2026 | 12.50 | 12.50 | 11.80 | 12.10 | 12.10 | -4.72% | - |
| Oct 7, 2026 | 12.80 | 12.80 | 12.10 | 12.70 | 12.70 | -1.55% | - |
| Oct 6, 2026 | 12.60 | 12.90 | 12.40 | 12.90 | 12.90 | 3.20% | - |
| Oct 5, 2026 | 11.20 | 12.50 | 11.00 | 12.50 | 12.50 | 11.61% | - |
| Oct 2, 2026 | 11.20 | 11.60 | 11.00 | 11.20 | 11.20 | -0.88% | - |
| Oct 1, 2026 | 11.70 | 11.70 | 11.10 | 11.30 | 11.30 | -4.24% | - |
| Sep 30, 2026 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.84% | - |
| Sep 29, 2026 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 28, 2026 | 12.10 | 12.80 | 11.90 | 12.80 | 12.80 | 4.07% | - |
| Sep 25, 2026 | 14.60 | 14.60 | 12.30 | 12.30 | 12.30 | -16.89% | - |
| Sep 24, 2026 | 14.70 | 14.80 | 14.20 | 14.80 | 14.80 | -0.67% | - |
| Sep 23, 2026 | 14.70 | 14.90 | 14.50 | 14.90 | 14.90 | 0.68% | - |
| Sep 22, 2026 | 15.10 | 15.10 | 14.60 | 14.80 | 14.80 | -2.63% | - |
| Sep 21, 2026 | 15.70 | 15.70 | 14.70 | 15.20 | 15.20 | -3.18% | - |
| Sep 18, 2026 | 15.20 | 15.70 | 14.80 | 15.70 | 15.70 | 3.29% | - |
| Sep 17, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | - | - |
| Sep 16, 2026 | 15.30 | 15.60 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Sep 15, 2026 | 16.10 | 16.10 | 15.30 | 15.30 | 15.30 | -6.71% | - |
| Sep 14, 2026 | 15.70 | 16.40 | 15.60 | 16.40 | 16.40 | 3.80% | - |
| Sep 11, 2026 | 15.50 | 16.10 | 15.50 | 15.80 | 15.80 | 1.28% | - |
| Sep 10, 2026 | 15.20 | 15.60 | 15.00 | 15.60 | 15.60 | 1.96% | - |
| Sep 9, 2026 | 15.20 | 15.30 | 15.10 | 15.30 | 15.30 | -1.29% | - |
| Sep 8, 2026 | 15.10 | 15.50 | 14.90 | 15.50 | 15.50 | 2.65% | - |
| Sep 7, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Sep 4, 2026 | 14.90 | 15.30 | 14.60 | 15.30 | 15.30 | 2.00% | - |
| Sep 3, 2026 | 14.80 | 15.30 | 14.80 | 15.00 | 15.00 | 0.67% | - |
| Sep 2, 2026 | 14.10 | 14.90 | 13.90 | 14.90 | 14.90 | 4.20% | - |
| Sep 1, 2026 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | - | - |
| Aug 31, 2026 | 14.50 | 14.50 | 14.00 | 14.30 | 14.30 | -2.05% | - |
| Aug 28, 2026 | 13.90 | 14.70 | 13.90 | 14.60 | 14.60 | 2.82% | - |
| Aug 27, 2026 | 14.10 | 14.20 | 13.70 | 14.20 | 14.20 | 0.71% | - |
| Aug 26, 2026 | 13.60 | 14.10 | 13.50 | 14.10 | 14.10 | 3.68% | - |
| Aug 25, 2026 | 13.00 | 13.60 | 12.90 | 13.60 | 13.60 | 4.62% | - |
| Aug 24, 2026 | 13.40 | 13.40 | 12.80 | 13.00 | 13.00 | -2.99% | - |
| Aug 21, 2026 | 12.40 | 13.40 | 12.40 | 13.40 | 13.40 | 7.20% | - |
| Aug 20, 2026 | 14.10 | 14.10 | 12.50 | 12.50 | 12.50 | -10.71% | - |
| Aug 19, 2026 | 13.70 | 14.30 | 13.70 | 14.00 | 14.00 | 0.72% | - |
| Aug 18, 2026 | 13.70 | 14.20 | 13.70 | 13.90 | 13.90 | 0.72% | - |
| Aug 17, 2026 | 15.00 | 15.00 | 13.80 | 13.80 | 13.80 | -9.80% | - |
| Aug 14, 2026 | 15.00 | 15.60 | 14.60 | 15.30 | 15.30 | 1.32% | - |
| Aug 13, 2026 | 14.10 | 15.10 | 14.10 | 15.10 | 15.10 | 7.86% | - |
| Aug 12, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | - | - |
| Aug 11, 2026 | 13.30 | 14.10 | 13.10 | 14.00 | 14.00 | 2.94% | - |
| Aug 10, 2026 | 14.10 | 14.10 | 13.10 | 13.60 | 13.60 | 5.43% | - |
| Aug 7, 2026 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | -15.13% | - |
| Aug 6, 2026 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | -22.45% | - |
| Aug 5, 2026 | 19.70 | 19.70 | 19.50 | 19.60 | 19.60 | -1.01% | - |
| Aug 4, 2026 | 18.90 | 20.00 | 18.70 | 19.80 | 19.80 | 4.21% | - |