Ono Pharmaceutical Co., Ltd. (FRA:ON4)
Germany · Delayed Price · Currency is EUR 13.30
+0.30 (2.31%)
At close: Mar 27, 2026
FRA:ON4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 13.60 | 13.60 | 13.10 | 13.30 | 13.30 | 2.31% | - |
| Mar 26, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 3.12% | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 1.59% | - |
| Mar 23, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 18, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 1.56% | - |
| Mar 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Mar 16, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | - | - |
| Mar 13, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Mar 12, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.50 | -3.10% | - |
| Mar 11, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 1 |
| Mar 10, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Mar 9, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 6, 2026 | 13.60 | 13.70 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 2.29% | - |
| Mar 4, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 13.10 | 2.34% | - |
| Mar 3, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.76% | - |
| Mar 2, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -6.99% | - |
| Feb 27, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Feb 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | -2.76% | - |
| Feb 25, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 2.11% | - |
| Feb 24, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | - |
| Feb 23, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 3.68% | - |
| Feb 20, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Feb 19, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.70 | - | 110 |
| Feb 18, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Feb 16, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.30 | -4.32% | - |
| Feb 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Feb 12, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | -0.72% | 160 |
| Feb 11, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.90 | 2.21% | 325 |
| Feb 10, 2026 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 2.26% | - |
| Feb 9, 2026 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Feb 6, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Feb 5, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | -0.77% | 300 |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Feb 3, 2026 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 2.38% | - |
| Feb 2, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jan 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Jan 29, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Jan 28, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.81% | - |
| Jan 27, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 26, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 3.33% | - |
| Jan 23, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Jan 22, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 1.68% | - |
| Jan 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.85% | - |
| Jan 20, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Jan 19, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | 300 |