Aozora Bank, Ltd. (FRA:AON)
Germany · Delayed Price · Currency is EUR 16.30
-0.30 (-1.81%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:AON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.81% | 125 |
| Oct 22, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Oct 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Oct 20, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | - |
| Oct 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Oct 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -2.23% | - |
| Oct 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | - |
| Oct 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 2.81% | - |
| Oct 12, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Oct 9, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Oct 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -2.14% | - |
| Oct 7, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Oct 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.60% | - |
| Oct 5, 2026 | 18.80 | 18.80 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| Oct 2, 2026 | 18.80 | 19.10 | 18.80 | 19.10 | 19.10 | - | - |
| Oct 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Sep 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Sep 29, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.39% | - |
| Sep 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.26 | 0.52% | - |
| Sep 25, 2026 | 19.00 | 19.30 | 19.00 | 19.30 | 19.16 | 4.89% | 125 |
| Sep 24, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.27 | -3.16% | - |
| Sep 23, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.86 | - | - |
| Sep 22, 2026 | 18.90 | 19.00 | 18.90 | 19.00 | 18.86 | -0.52% | - |
| Sep 21, 2026 | 18.90 | 19.10 | 18.90 | 19.10 | 18.96 | 1.06% | - |
| Sep 18, 2026 | 18.80 | 18.90 | 18.80 | 18.90 | 18.76 | -3.08% | - |
| Sep 17, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.36 | 1.56% | - |
| Sep 16, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.06 | 1.05% | - |
| Sep 15, 2026 | 19.10 | 19.10 | 19.00 | 19.00 | 18.86 | -2.06% | - |
| Sep 14, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.26 | 1.04% | - |
| Sep 11, 2026 | 18.90 | 19.20 | 18.90 | 19.20 | 19.06 | 3.78% | - |
| Sep 10, 2026 | 18.90 | 18.90 | 18.50 | 18.50 | 18.37 | 2.21% | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.10 | 18.10 | 17.97 | - | - |
| Sep 8, 2026 | 18.60 | 18.60 | 18.10 | 18.10 | 17.97 | -2.69% | - |
| Sep 7, 2026 | 18.40 | 18.60 | 18.40 | 18.60 | 18.47 | 0.54% | - |
| Sep 4, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.37 | -0.54% | - |
| Sep 3, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.47 | 3.33% | - |
| Sep 2, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -1.64% | - |
| Sep 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.17 | 2.81% | - |
| Aug 31, 2026 | 18.00 | 18.00 | 17.80 | 17.80 | 17.67 | -0.56% | - |
| Aug 28, 2026 | 18.10 | 18.10 | 17.90 | 17.90 | 17.77 | 1.13% | - |
| Aug 27, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.57 | -1.12% | - |
| Aug 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.77 | 1.70% | - |
| Aug 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.47 | 1.73% | - |
| Aug 24, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.18 | 0.58% | - |
| Aug 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.08 | 1.18% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.88 | -3.95% | - |
| Aug 19, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.57 | -1.67% | - |
| Aug 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.87 | -0.55% | - |
| Aug 17, 2026 | 18.20 | 18.20 | 18.10 | 18.10 | 17.97 | -0.55% | - |