Ono Pharmaceutical Co., Ltd. (FRA:ON4)
Germany · Delayed Price · Currency is EUR 11.90
-0.30 (-2.46%)
At close: Nov 28, 2025
Ono Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -1.68% | - |
| Nov 28, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Nov 27, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| Nov 26, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Nov 25, 2025 | 11.60 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 41 |
| Nov 24, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 21, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 3.60% | 99 |
| Nov 20, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | 0.91% | 420 |
| Nov 19, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Nov 18, 2025 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 1,799 |
| Nov 17, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | - |
| Nov 14, 2025 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | 1.83% | 300 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 315 |
| Nov 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 3.81% | - |
| Nov 11, 2025 | 10.70 | 10.80 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 10, 2025 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| Nov 7, 2025 | 11.10 | 11.10 | 10.60 | 10.60 | 10.60 | -1.85% | 75 |
| Nov 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Nov 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Nov 4, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 1.90% | - |
| Nov 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Oct 31, 2025 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | - | 100 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 5.58% | - |
| Oct 29, 2025 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | -3.43% | - |
| Oct 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Oct 24, 2025 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 23, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Oct 22, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| Oct 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 20, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Oct 17, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Oct 15, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 1.52% | - |
| Oct 14, 2025 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | 1.55% | 100 |
| Oct 13, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 10, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Oct 9, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | 7.85% | - |
| Oct 8, 2025 | 9.60 | 9.90 | 9.55 | 9.55 | 9.55 | -6.37% | 73 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 1 |
| Oct 6, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | 3.63% | 1,000 |
| Oct 3, 2025 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | - | - |
| Oct 2, 2025 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Oct 1, 2025 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | 100 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 29, 2025 | 9.60 | 9.60 | 9.55 | 9.60 | 9.60 | -1.03% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.47 | 1.04% | - |
| Sep 25, 2025 | 9.60 | 9.65 | 9.55 | 9.60 | 9.37 | -1.03% | - |
| Sep 24, 2025 | 9.75 | 9.75 | 9.70 | 9.70 | 9.47 | -1.02% | - |
| Sep 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.57 | 0.51% | - |