Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 175.00
-17.00 (-8.85%)
At close: Mar 27, 2026
FRA:NNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | -8.85% | 10 |
| Mar 26, 2026 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | - | 2 |
| Mar 25, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 6.67% | 51 |
| Mar 24, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 5.88% | - |
| Mar 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -5.56% | - |
| Mar 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.86% | - |
| Mar 19, 2026 | 176.00 | 176.00 | 175.00 | 175.00 | 175.00 | 1.74% | 26 |
| Mar 18, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.78% | - |
| Mar 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | - |
| Mar 16, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3.03% | 110 |
| Mar 13, 2026 | 160.00 | 165.00 | 160.00 | 165.00 | 165.00 | - | 45 |
| Mar 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.20% | - |
| Mar 11, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0.60% | - |
| Mar 10, 2026 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 9.93% | 17 |
| Mar 9, 2026 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -9.04% | 20 |
| Mar 6, 2026 | 171.00 | 171.00 | 166.00 | 166.00 | 166.00 | -7.26% | 31 |
| Mar 5, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 1.70% | - |
| Mar 4, 2026 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -2.22% | - |
| Mar 3, 2026 | 183.00 | 183.00 | 180.00 | 180.00 | 180.00 | 0.56% | 84 |
| Mar 2, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -2.19% | - |
| Feb 27, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.55% | - |
| Feb 26, 2026 | 189.00 | 189.00 | 182.00 | 182.00 | 182.00 | -4.21% | 77 |
| Feb 25, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.97% | - |
| Feb 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.56% | - |
| Feb 23, 2026 | 183.00 | 184.00 | 180.00 | 180.00 | 180.00 | -5.76% | 277 |
| Feb 20, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.69% | - |
| Feb 19, 2026 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.09% | - |
| Feb 18, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.66% | - |
| Feb 17, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -1.09% | - |
| Feb 16, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Feb 13, 2026 | 179.00 | 183.00 | 179.00 | 183.00 | 183.00 | -2.14% | 10 |
| Feb 12, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.58% | - |
| Feb 11, 2026 | 182.00 | 190.00 | 182.00 | 190.00 | 190.00 | 6.74% | 30 |
| Feb 10, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | - |
| Feb 9, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 4.17% | - |
| Feb 6, 2026 | 159.00 | 168.00 | 159.00 | 168.00 | 168.00 | 5.00% | 20 |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.27% | - |
| Feb 4, 2026 | 167.00 | 167.00 | 158.00 | 158.00 | 158.00 | -8.14% | 106 |
| Feb 3, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 1.18% | - |
| Feb 2, 2026 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | -1.73% | 90 |
| Jan 30, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -3.35% | 74 |
| Jan 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Jan 28, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 4.02% | 21 |
| Jan 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | 4 |
| Jan 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Jan 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Jan 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Jan 21, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 3.33% | 4 |
| Jan 20, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -3.74% | 28 |
| Jan 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |