Aon plc (VIE:AON)
Austria · Delayed Price · Currency is EUR 270.80
+4.90 (1.84%)
At close: Oct 28, 2026
VIE:AON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 287.50 | 287.50 | 284.60 | 284.60 | 284.60 | 5.10% | - |
| Oct 28, 2026 | 270.80 | 270.80 | 270.80 | 270.80 | 270.80 | 1.84% | - |
| Oct 27, 2026 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | -1.92% | - |
| Oct 23, 2026 | 272.80 | 272.80 | 271.10 | 271.10 | 271.10 | -0.66% | - |
| Oct 22, 2026 | 262.00 | 272.90 | 262.00 | 272.90 | 272.90 | 3.49% | - |
| Oct 21, 2026 | 264.10 | 264.10 | 262.70 | 263.70 | 263.70 | 0.53% | - |
| Oct 20, 2026 | 259.00 | 262.30 | 259.00 | 262.30 | 262.30 | 1.59% | - |
| Oct 19, 2026 | 260.60 | 260.60 | 258.20 | 258.20 | 258.20 | 0.12% | - |
| Oct 16, 2026 | 255.80 | 259.70 | 255.80 | 257.90 | 257.90 | 0.66% | - |
| Oct 15, 2026 | 247.80 | 256.20 | 247.10 | 256.20 | 256.20 | 3.52% | - |
| Oct 14, 2026 | 245.60 | 247.50 | 245.60 | 247.50 | 247.50 | 0.32% | - |
| Oct 13, 2026 | 247.10 | 247.10 | 246.70 | 246.70 | 246.70 | -0.16% | - |
| Oct 12, 2026 | 244.80 | 247.10 | 244.80 | 247.10 | 247.10 | 0.16% | - |
| Oct 9, 2026 | 247.00 | 247.50 | 246.20 | 246.70 | 246.70 | 2.03% | - |
| Oct 8, 2026 | 240.40 | 242.60 | 240.40 | 241.80 | 241.80 | 0.04% | - |
| Oct 7, 2026 | 243.50 | 246.10 | 241.70 | 241.70 | 241.70 | -0.66% | - |
| Oct 6, 2026 | 243.40 | 243.40 | 241.10 | 243.30 | 243.30 | 0.50% | - |
| Oct 5, 2026 | 240.90 | 242.10 | 239.30 | 242.10 | 242.10 | -0.94% | - |
| Oct 2, 2026 | 245.90 | 246.50 | 244.40 | 244.40 | 244.40 | -0.49% | - |
| Oct 1, 2026 | 244.70 | 247.30 | 241.90 | 245.60 | 245.60 | 1.66% | - |
| Sep 30, 2026 | 243.40 | 243.40 | 241.60 | 241.60 | 241.60 | 0.50% | - |
| Sep 29, 2026 | 240.50 | 240.60 | 238.20 | 240.40 | 240.40 | 0.75% | - |
| Sep 28, 2026 | 244.40 | 246.40 | 238.60 | 238.60 | 238.60 | -2.93% | - |
| Sep 25, 2026 | 243.70 | 245.80 | 243.70 | 245.80 | 245.80 | 0.57% | - |
| Sep 24, 2026 | 250.20 | 250.20 | 244.40 | 244.40 | 244.40 | -1.49% | - |
| Sep 23, 2026 | 250.70 | 250.80 | 248.10 | 248.10 | 248.10 | -0.24% | - |
| Sep 22, 2026 | 253.60 | 254.60 | 248.70 | 248.70 | 248.70 | -2.70% | - |
| Sep 21, 2026 | 259.10 | 259.10 | 255.60 | 255.60 | 255.60 | -1.16% | - |
| Sep 18, 2026 | 258.90 | 258.90 | 257.10 | 258.60 | 258.60 | -0.19% | - |
| Sep 17, 2026 | 263.90 | 263.90 | 258.70 | 259.10 | 259.10 | -0.99% | 45 |
| Sep 16, 2026 | 264.50 | 264.90 | 261.70 | 261.70 | 261.70 | -2.75% | - |
| Sep 15, 2026 | 270.80 | 271.70 | 268.50 | 269.10 | 269.10 | 0.41% | 1 |
| Sep 14, 2026 | 263.30 | 268.00 | 263.30 | 268.00 | 268.00 | 1.94% | - |
| Sep 11, 2026 | 263.70 | 268.40 | 262.90 | 262.90 | 262.90 | -0.45% | - |
| Sep 10, 2026 | 263.30 | 264.10 | 262.90 | 264.10 | 264.10 | 0.08% | - |