Onterris, Inc. (FRA:5MO)
Germany · Delayed Price · Currency is EUR 14.10
+0.50 (3.68%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:5MO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | - | - | - |
| 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% | - |
| Aug 3, 2026 | 18.10 | 19.00 | 18.00 | 19.00 | 19.00 | 4.97% | - |
| Jul 31, 2026 | 17.40 | 18.10 | 17.10 | 18.10 | 18.10 | 4.02% | - |
| Jul 30, 2026 | 17.50 | 17.50 | 16.80 | 17.40 | 17.40 | -1.69% | - |
| Jul 29, 2026 | 17.70 | 17.70 | 17.30 | 17.70 | 17.70 | -1.12% | - |
| Jul 28, 2026 | 17.30 | 18.00 | 17.30 | 17.90 | 17.90 | 4.07% | - |
| Jul 27, 2026 | 17.20 | 17.50 | 16.70 | 17.20 | 17.20 | - | - |
| Jul 24, 2026 | 16.20 | 17.20 | 15.90 | 17.20 | 17.20 | 5.52% | - |
| Jul 23, 2026 | 17.10 | 17.10 | 16.30 | 16.30 | 16.30 | -5.78% | - |
| Jul 22, 2026 | 16.80 | 17.30 | 16.20 | 17.30 | 17.30 | 2.37% | - |
| Jul 21, 2026 | 17.20 | 17.60 | 16.30 | 16.90 | 16.90 | -2.31% | 120 |
| Jul 20, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -4.95% | - |
| Jul 17, 2026 | 18.70 | 18.80 | 18.20 | 18.20 | 18.20 | -3.19% | - |
| Jul 16, 2026 | 17.70 | 18.80 | 17.70 | 18.80 | 18.80 | 5.62% | - |
| Jul 15, 2026 | 17.80 | 18.30 | 17.80 | 17.80 | 17.80 | -1.11% | - |
| Jul 14, 2026 | 17.40 | 18.00 | 17.10 | 18.00 | 18.00 | 2.27% | - |
| Jul 13, 2026 | 18.10 | 18.30 | 17.60 | 17.60 | 17.60 | -4.35% | - |
| Jul 10, 2026 | 18.40 | 18.40 | 18.00 | 18.40 | 18.40 | -0.54% | - |
| Jul 9, 2026 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | - |
| Jul 8, 2026 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | -0.53% | - |
| Jul 7, 2026 | 19.10 | 19.10 | 18.70 | 18.70 | 18.70 | -2.60% | - |
| Jul 6, 2026 | 18.20 | 19.20 | 18.20 | 19.20 | 19.20 | 6.08% | - |
| Jul 3, 2026 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | - |
| Jul 2, 2026 | 18.00 | 18.10 | 17.50 | 18.10 | 18.10 | 0.56% | - |
| Jul 1, 2026 | 17.40 | 18.10 | 17.40 | 18.00 | 18.00 | 1.69% | - |
| Jun 30, 2026 | 17.70 | 17.70 | 17.10 | 17.70 | 17.70 | - | - |
| Jun 29, 2026 | 17.40 | 17.70 | 17.10 | 17.70 | 17.70 | 3.51% | - |
| 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% | - |