Ono Pharmaceutical Co., Ltd. (FRA:ON4)
Germany · Delayed Price · Currency is EUR 12.62
-0.15 (-1.18%)
At close: Sep 18, 2026
FRA:ON4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 12.66 | 12.66 | 12.62 | 12.62 | 12.62 | -1.18% | - |
| Sep 17, 2026 | 12.79 | 12.79 | 12.77 | 12.77 | 12.77 | 2.74% | - |
| Sep 16, 2026 | 12.44 | 12.44 | 12.43 | 12.43 | 12.43 | -1.11% | - |
| Sep 15, 2026 | 12.59 | 12.59 | 12.57 | 12.57 | 12.57 | -2.41% | - |
| Sep 14, 2026 | 12.53 | 12.88 | 12.53 | 12.88 | 12.88 | -5.33% | - |
| Sep 11, 2026 | 12.74 | 13.60 | 12.74 | 13.60 | 13.60 | 7.68% | 50 |
| Sep 10, 2026 | 13.10 | 13.10 | 12.63 | 12.63 | 12.63 | -1.75% | - |
| Sep 9, 2026 | 13.11 | 13.12 | 12.86 | 12.86 | 12.86 | -3.49% | - |
| Sep 8, 2026 | 13.29 | 13.32 | 13.26 | 13.32 | 13.32 | 1.10% | - |
| Sep 7, 2026 | 13.16 | 13.18 | 13.16 | 13.18 | 13.18 | -0.72% | - |
| Sep 4, 2026 | 13.22 | 13.27 | 13.22 | 13.27 | 13.27 | -1.92% | - |
| Sep 3, 2026 | 13.45 | 13.53 | 13.45 | 13.53 | 13.53 | 3.05% | - |
| Sep 2, 2026 | 13.15 | 13.15 | 13.13 | 13.13 | 13.13 | 1.66% | - |
| Sep 1, 2026 | 13.30 | 13.30 | 12.92 | 12.92 | 12.92 | -0.84% | 81 |
| Aug 28, 2026 | 13.02 | 13.03 | 13.02 | 13.03 | 13.03 | -0.08% | - |
| Aug 27, 2026 | 13.02 | 13.04 | 13.02 | 13.04 | 13.04 | -0.61% | - |
| Aug 26, 2026 | 13.18 | 13.18 | 13.12 | 13.12 | 13.12 | 0.50% | - |
| 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% | - |