Ono Pharmaceutical Co., Ltd. (FRA:ON4)
Germany · Delayed Price · Currency is EUR 13.12
+0.06 (0.50%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:ON4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.18 | 13.18 | 13.16 | 13.16 | - | 0.80% | - |
| Aug 25, 2026 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | 0.35% | - |
| Aug 24, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.12% | - |
| Aug 21, 2026 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.04% | - |
| Aug 20, 2026 | 13.18 | 13.18 | 13.03 | 13.03 | 13.03 | -2.36% | - |
| Aug 19, 2026 | 13.04 | 13.34 | 13.04 | 13.34 | 13.34 | 3.17% | - |
| Aug 18, 2026 | 12.99 | 12.99 | 12.93 | 12.93 | 12.93 | 0.94% | - |
| Aug 17, 2026 | 12.85 | 12.85 | 12.81 | 12.81 | 12.81 | -1.39% | - |
| Aug 14, 2026 | 12.98 | 12.99 | 12.98 | 12.99 | 12.99 | 0.35% | - |
| Aug 13, 2026 | 12.90 | 12.95 | 12.90 | 12.95 | 12.95 | -0.84% | - |
| Aug 12, 2026 | 13.32 | 13.32 | 12.84 | 13.06 | 13.06 | 1.24% | 37 |
| Aug 11, 2026 | 12.89 | 12.90 | 12.89 | 12.90 | 12.90 | -0.19% | - |
| Aug 10, 2026 | 12.95 | 12.97 | 12.92 | 12.92 | 12.92 | -0.50% | - |
| Aug 7, 2026 | 12.82 | 12.99 | 12.82 | 12.99 | 12.99 | 4.38% | - |
| Aug 6, 2026 | 12.50 | 12.51 | 12.44 | 12.44 | 12.44 | - | - |
| Aug 5, 2026 | 12.39 | 12.44 | 12.36 | 12.44 | 12.44 | -1.03% | - |
| Aug 4, 2026 | 12.44 | 12.57 | 12.44 | 12.57 | 12.57 | 1.29% | - |
| Aug 3, 2026 | 12.65 | 12.65 | 12.41 | 12.41 | 12.41 | -2.17% | - |
| Jul 31, 2026 | 12.51 | 12.69 | 12.51 | 12.69 | 12.69 | -3.24% | - |
| Jul 30, 2026 | 12.83 | 13.11 | 12.83 | 13.11 | 13.11 | -0.08% | - |
| Jul 29, 2026 | 13.31 | 13.31 | 13.12 | 13.12 | 13.12 | 3.47% | - |
| Jul 28, 2026 | 12.70 | 12.72 | 12.68 | 12.68 | 12.68 | -1.13% | - |
| Jul 27, 2026 | 12.81 | 12.83 | 12.81 | 12.83 | 12.83 | -0.66% | - |
| Jul 24, 2026 | 12.81 | 12.91 | 12.81 | 12.91 | 12.91 | 3.20% | - |
| Jul 23, 2026 | 12.62 | 12.62 | 12.51 | 12.51 | 12.51 | -1.65% | - |
| Jul 22, 2026 | 12.70 | 12.72 | 12.67 | 12.72 | 12.72 | -0.16% | - |
| Jul 21, 2026 | 12.74 | 12.74 | 12.70 | 12.74 | 12.74 | -1.96% | - |
| Jul 20, 2026 | 12.97 | 13.00 | 12.97 | 13.00 | 13.00 | 1.80% | - |
| Jul 17, 2026 | 12.75 | 12.77 | 12.75 | 12.77 | 12.77 | 3.70% | - |
| Jul 16, 2026 | 12.33 | 12.33 | 12.31 | 12.31 | 12.31 | -2.11% | - |
| Jul 15, 2026 | 12.65 | 12.65 | 12.58 | 12.58 | 12.58 | -3.49% | - |
| Jul 14, 2026 | 12.91 | 13.03 | 12.90 | 13.03 | 13.03 | 1.05% | - |
| Jul 13, 2026 | 12.77 | 12.90 | 12.77 | 12.90 | 12.90 | 0.23% | - |
| Jul 10, 2026 | 12.87 | 12.88 | 12.85 | 12.87 | 12.87 | -1.49% | - |
| Jul 9, 2026 | 12.97 | 13.06 | 12.97 | 13.06 | 13.06 | -1.14% | - |
| Jul 8, 2026 | 13.21 | 13.23 | 13.21 | 13.21 | 13.21 | 1.30% | - |
| Jul 7, 2026 | 13.05 | 13.07 | 13.04 | 13.04 | 13.04 | 2.07% | - |
| Jul 6, 2026 | 12.99 | 13.00 | 12.78 | 12.78 | 12.78 | -0.78% | - |
| Jul 3, 2026 | 12.89 | 12.89 | 12.88 | 12.88 | 12.88 | -1.27% | - |
| Jul 2, 2026 | 12.74 | 13.04 | 12.74 | 13.04 | 13.04 | 3.08% | 3,176 |
| Jul 1, 2026 | 12.63 | 12.65 | 12.61 | 12.65 | 12.65 | -0.82% | - |
| Jun 30, 2026 | 12.68 | 12.76 | 12.68 | 12.76 | 12.76 | -1.09% | - |
| Jun 29, 2026 | 12.82 | 12.90 | 12.82 | 12.90 | 12.90 | 0.51% | - |
| Jun 26, 2026 | 12.99 | 13.00 | 12.83 | 12.83 | 12.83 | 2.72% | - |
| Jun 25, 2026 | 12.48 | 12.50 | 12.48 | 12.49 | 12.49 | -0.52% | - |
| Jun 24, 2026 | 12.61 | 12.65 | 12.56 | 12.56 | 12.56 | 2.91% | 115 |
| Jun 23, 2026 | 12.35 | 12.35 | 12.20 | 12.20 | 12.20 | -3.14% | - |
| Jun 22, 2026 | 12.46 | 12.60 | 12.46 | 12.60 | 12.60 | 2.82% | - |
| Jun 19, 2026 | 12.02 | 12.25 | 12.02 | 12.25 | 12.25 | 0.16% | - |
| Jun 18, 2026 | 12.07 | 12.23 | 12.07 | 12.23 | 12.23 | 2.73% | - |