Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 127.00
+6.00 (4.96%)
At close: Dec 1, 2025
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 4.96% | 215 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Nov 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Nov 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Nov 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Nov 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Nov 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Nov 20, 2025 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | -2.68% | 18 |
| Nov 19, 2025 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 143 |
| Nov 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Nov 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -5.74% | - |
| Nov 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Nov 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 11.01% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -6.03% | 10 |
| Nov 6, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 4.50% | 60 |
| Nov 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.27% | 6 |
| Nov 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Oct 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.46% | - |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 28, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.42% | 23 |
| Oct 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 50 |
| Oct 24, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 8.41% | 12 |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -6.96% | - |
| Oct 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 20, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 5.45% | 1 |
| Oct 17, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 62 |
| Oct 16, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 200 |
| Oct 15, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 5.50% | 10 |
| Oct 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 10, 2025 | 117.00 | 117.00 | 107.00 | 107.00 | 107.00 | -10.08% | 137 |
| Oct 9, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -7.26% | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Oct 6, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.24% | - |
| Oct 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 200 |
| Oct 2, 2025 | 117.00 | 123.00 | 117.00 | 121.00 | 121.00 | 12.04% | 60 |
| Oct 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 30, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 120 |
| Sep 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Sep 26, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Sep 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Sep 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.50% | - |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |