Aozora Bank, Ltd. (FRA:AON)
Germany · Delayed Price · Currency is EUR 15.40
+0.10 (0.65%)
At close: Feb 20, 2026
Aozora Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | - | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Feb 17, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | 1.33% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Feb 13, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.66% | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Feb 11, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | - |
| Feb 10, 2026 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | - | - |
| Feb 9, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 3.38% | - |
| Feb 6, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | - |
| Feb 5, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 8.09% | - |
| Feb 4, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Feb 3, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | - | - |
| Feb 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 30, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Jan 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Jan 28, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Jan 27, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 0.76% | - |
| Jan 26, 2026 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Jan 23, 2026 | 13.30 | 13.30 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jan 22, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 20, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Jan 19, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 16, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Jan 15, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | - | - |
| Jan 14, 2026 | 14.30 | 14.30 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Jan 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | - |
| Jan 12, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Jan 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% | - |
| Jan 8, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Jan 7, 2026 | 14.10 | 14.10 | 14.00 | 14.00 | 14.00 | 2.94% | - |
| Jan 6, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jan 5, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Jan 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 30, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 23, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.28 | 2.29% | - |
| Dec 22, 2025 | 13.30 | 13.30 | 13.10 | 13.10 | 12.98 | - | - |
| Dec 19, 2025 | 13.40 | 13.40 | 13.10 | 13.10 | 12.98 | -1.50% | - |
| Dec 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.18 | 4.72% | - |
| Dec 17, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.59 | -0.78% | - |
| Dec 16, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.69 | 1.59% | - |
| Dec 15, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.49 | 2.44% | 180 |
| Dec 12, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.19 | -1.60% | - |
| Dec 11, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.39 | -1.57% | - |
| Dec 10, 2025 | 13.00 | 13.00 | 12.70 | 12.70 | 12.59 | -1.55% | - |
| Dec 9, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.79 | 0.78% | - |
| Dec 8, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.69 | -1.54% | - |