Ono Pharmaceutical Co., Ltd. (FRA:ON4)
Germany · Delayed Price · Currency is EUR 12.40
-0.03 (-0.20%)
Last updated: Apr 23, 2026, 9:15 AM CET
FRA:ON4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 12.15 | 12.22 | 12.15 | 12.22 | 12.22 | -0.45% | - |
| Apr 22, 2026 | 12.21 | 12.27 | 12.20 | 12.27 | 12.27 | -1.25% | - |
| Apr 21, 2026 | 12.42 | 12.43 | 12.41 | 12.43 | 12.43 | -2.93% | - |
| Apr 20, 2026 | 12.72 | 12.80 | 12.72 | 12.80 | 12.80 | 1.11% | - |
| Apr 17, 2026 | 12.64 | 12.66 | 12.64 | 12.66 | 12.66 | -3.21% | - |
| Apr 16, 2026 | 13.04 | 13.08 | 13.03 | 13.08 | 13.08 | 1.24% | - |
| Apr 15, 2026 | 12.89 | 12.92 | 12.72 | 12.92 | 12.92 | -1.37% | - |
| Apr 14, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Apr 13, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Apr 10, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Apr 8, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | - |
| Apr 7, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Apr 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | - |
| Apr 1, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Mar 31, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Mar 30, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 2.26% | - |
| Mar 27, 2026 | 13.60 | 13.60 | 13.10 | 13.30 | 13.08 | 2.31% | - |
| Mar 26, 2026 | 13.40 | 13.40 | 13.00 | 13.00 | 12.79 | -1.52% | - |
| Mar 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 12.98 | 3.12% | - |
| Mar 24, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 1.59% | - |
| Mar 23, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.39 | -0.79% | - |
| Mar 20, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.49 | 0.79% | - |
| Mar 19, 2026 | 12.80 | 12.80 | 12.60 | 12.60 | 12.39 | -3.08% | - |
| Mar 18, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.79 | 1.56% | - |
| Mar 17, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 0.79% | - |
| Mar 16, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.49 | - | - |
| Mar 13, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.49 | 1.60% | - |
| Mar 12, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.30 | -3.10% | - |
| Mar 11, 2026 | 12.90 | 13.20 | 12.90 | 12.90 | 12.69 | -0.77% | 1 |
| Mar 10, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.79 | -1.52% | - |
| Mar 9, 2026 | 13.20 | 13.40 | 13.20 | 13.20 | 12.98 | -0.75% | - |
| Mar 6, 2026 | 13.60 | 13.70 | 13.30 | 13.30 | 13.08 | -0.75% | - |
| Mar 5, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.18 | 2.29% | - |
| Mar 4, 2026 | 13.20 | 13.20 | 12.90 | 13.10 | 12.89 | 2.34% | - |
| Mar 3, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.59 | -3.76% | - |
| Mar 2, 2026 | 13.50 | 13.50 | 13.30 | 13.30 | 13.08 | -6.99% | - |
| Feb 27, 2026 | 14.40 | 14.50 | 14.30 | 14.30 | 14.07 | 1.42% | - |
| Feb 26, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 13.87 | -2.76% | - |
| Feb 25, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.26 | 2.11% | - |
| Feb 24, 2026 | 14.20 | 14.20 | 14.10 | 14.20 | 13.97 | 0.71% | - |
| Feb 23, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 13.87 | 3.68% | - |
| Feb 20, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.38 | -0.73% | - |
| Feb 19, 2026 | 14.20 | 14.20 | 13.70 | 13.70 | 13.48 | - | 110 |
| Feb 18, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.48 | 3.01% | - |
| Feb 17, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.08 | - | - |
| Feb 16, 2026 | 13.80 | 13.80 | 13.30 | 13.30 | 13.08 | -4.32% | - |
| Feb 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.67 | 0.72% | - |
| Feb 12, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.57 | -0.72% | 160 |
| Feb 11, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.67 | 2.21% | 325 |