Aozora Bank, Ltd. (FRA:AON)
Germany · Delayed Price · Currency is EUR 13.80
+0.40 (2.99%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:AON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.62% | - |
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | 1.47% | - |
| Mar 26, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.48 | -1.45% | - |
| Mar 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.68 | - | - |
| Mar 24, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.68 | 3.76% | - |
| Mar 23, 2026 | 12.90 | 13.30 | 12.90 | 13.30 | 13.19 | -0.75% | - |
| Mar 20, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.28 | -0.74% | - |
| Mar 19, 2026 | 13.20 | 13.50 | 13.20 | 13.50 | 13.38 | 3.85% | - |
| Mar 18, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 12.89 | -1.52% | - |
| Mar 17, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.09 | - | - |
| Mar 16, 2026 | 13.10 | 13.20 | 13.10 | 13.20 | 13.09 | 0.76% | - |
| Mar 13, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.99 | - | - |
| Mar 12, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 12.99 | -3.68% | - |
| Mar 11, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.48 | -1.45% | - |
| Mar 10, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.68 | 0.73% | - |
| Mar 9, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.58 | 2.24% | 300 |
| Mar 6, 2026 | 13.80 | 13.80 | 13.40 | 13.40 | 13.28 | - | - |
| Mar 5, 2026 | 14.00 | 14.10 | 13.40 | 13.40 | 13.28 | -1.47% | 300 |
| Mar 4, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.48 | 0.74% | - |
| Mar 3, 2026 | 14.10 | 14.10 | 13.50 | 13.50 | 13.38 | -5.59% | - |
| Mar 2, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.18 | -4.03% | - |
| Feb 27, 2026 | 15.00 | 15.00 | 14.90 | 14.90 | 14.77 | 2.05% | - |
| Feb 26, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.47 | -0.68% | - |
| Feb 25, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.57 | -2.00% | - |
| Feb 24, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 14.87 | -3.23% | - |
| Feb 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.37 | 0.65% | - |
| Feb 20, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.27 | 0.65% | - |
| Feb 19, 2026 | 15.40 | 15.40 | 15.30 | 15.30 | 15.17 | - | - |
| Feb 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.17 | 0.66% | - |
| Feb 17, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.07 | 1.33% | - |
| Feb 16, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.87 | -1.96% | - |
| Feb 13, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.17 | 0.66% | - |
| Feb 12, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.07 | -1.94% | - |
| Feb 11, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.37 | 1.31% | - |