Aozora Bank, Ltd. (FRA:AON0)
Germany · Delayed Price · Currency is EUR 3.040
+0.040 (1.33%)
At close: Nov 28, 2025
Aozora Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.33% | - |
| Nov 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Nov 26, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 25, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 24, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 20, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Nov 19, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Nov 18, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.95% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Nov 14, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 6.90% | - |
| Nov 13, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | - |
| Nov 12, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Nov 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Nov 10, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 2.84% | - |
| Nov 7, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Nov 6, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Nov 5, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -2.04% | - |
| Nov 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Nov 3, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | - |
| Oct 31, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Oct 30, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -3.42% | - |
| Oct 29, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Oct 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Oct 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Oct 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Oct 23, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 21, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 2.65% | - |
| Oct 20, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Oct 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -3.25% | - |
| Oct 16, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 15, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 4.86% | - |
| Oct 13, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Oct 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 9, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Oct 8, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Oct 7, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Oct 6, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.48% | - |
| Oct 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Oct 2, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | - |
| Oct 1, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Sep 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Sep 29, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -1.24% | - |
| Sep 26, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Sep 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Sep 23, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Sep 22, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |