Aozora Bank, Ltd. (FRA:AON)
Germany · Delayed Price · Currency is EUR 14.20
+0.20 (1.43%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:AON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | 1.43% | - |
| Jun 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jun 1, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| May 29, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | - |
| May 28, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.86% | - |
| May 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.11% | - |
| May 26, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| May 25, 2026 | 14.50 | 14.60 | 14.50 | 14.60 | 14.60 | - | - |
| May 22, 2026 | 14.80 | 14.80 | 14.60 | 14.60 | 14.60 | -1.35% | - |
| May 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| May 20, 2026 | 14.50 | 14.90 | 14.50 | 14.90 | 14.90 | 3.47% | - |
| May 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 3.60% | - |
| May 18, 2026 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | -4.14% | - |
| May 15, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 4.32% | - |
| May 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 13, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| May 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.96% | - |
| May 11, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| May 8, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| May 7, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| May 6, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| May 5, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | - | - |
| May 4, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Apr 30, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.50 | 3.05% | - |
| Apr 29, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Apr 28, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | -3.70% | - |
| Apr 27, 2026 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Apr 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Apr 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 22, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.49% | - |
| Apr 21, 2026 | 14.10 | 14.10 | 13.40 | 13.40 | 13.40 | -6.29% | 125 |
| Apr 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 17, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 16, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 15, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 13, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Apr 8, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | 2.14% | - |
| Apr 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | 5 |
| Apr 2, 2026 | 13.90 | 14.70 | 13.90 | 14.20 | 14.20 | 1.43% | 5 |
| Apr 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.19% | - |
| Mar 31, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 3.01% | - |
| Mar 30, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.67% | - |
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | 1.47% | - |
| Mar 26, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.47 | -1.45% | - |
| Mar 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.66 | - | - |
| Mar 24, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.66 | 3.76% | - |
| Mar 23, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.17 | -0.75% | - |