Aozora Bank, Ltd. (FRA:AON0)
Germany · Delayed Price · Currency is EUR 4.500
-0.100 (-2.17%)
At close: Sep 18, 2026
FRA:AON0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -2.17% | - |
| Sep 17, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.88% | - |
| Sep 16, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 15, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.30% | - |
| Sep 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.21% | - |
| Sep 11, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Sep 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Sep 8, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Sep 7, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Sep 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Sep 3, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Sep 2, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.38% | - |
| Sep 1, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Aug 31, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.90% | - |
| Aug 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Aug 26, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 1.44% | - |
| Aug 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 1.95% | - |
| Aug 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Aug 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.99% | - |
| Aug 20, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.29% | - |
| Aug 19, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.87% | - |
| Aug 18, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.93% | - |
| Aug 17, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Aug 14, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.40% | - |
| Aug 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.86% | - |
| Aug 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 11, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.49% | - |
| Aug 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Aug 7, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.44% | - |
| Aug 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Aug 5, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.45% | - |
| Aug 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | - |
| Aug 3, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 8.95% | - |
| Jul 31, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Jul 30, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.58% | - |
| Jul 29, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 28, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Jul 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.30% | - |
| Jul 24, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Jul 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Jul 22, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jul 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Jul 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 2.26% | - |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| Jul 16, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| Jul 15, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Jul 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Jul 13, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.55% | - |