Aozora Bank, Ltd. (FRA:AON)
Germany · Delayed Price · Currency is EUR 17.90
+0.30 (1.70%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:AON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | - |
| Aug 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1.18% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -3.95% | - |
| Aug 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.55% | - |
| Aug 17, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| Aug 14, 2026 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| Aug 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.86% | - |
| Aug 12, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Aug 11, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 10, 2026 | 17.40 | 17.40 | 17.20 | 17.20 | 17.20 | -1.15% | - |
| Aug 7, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Aug 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -2.82% | - |
| Aug 4, 2026 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.72% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 9.43% | - |
| Jul 31, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | - |
| Jul 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jul 29, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Jul 27, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Jul 24, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Jul 23, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Jul 22, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - | - |
| Jul 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Jul 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Jul 17, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | -0.65% | - |
| Jul 16, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jul 15, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jul 14, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Jul 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jul 10, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 1.31% | - |
| Jul 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |
| Jul 8, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | - |
| Jul 7, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jul 6, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 4.03% | - |
| Jul 3, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jul 2, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 2.78% | - |
| Jul 1, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jun 30, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Jun 29, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 0.94% | - |
| Jun 26, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.36 | -0.68% | - |
| Jun 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | 0.69% | - |
| Jun 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | -0.68% | - |
| Jun 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.46 | -1.35% | - |
| Jun 22, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | 14.66 | - | - |
| Jun 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.66 | -1.33% | - |
| Jun 18, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.86 | 4.17% | - |