Oxford Nanopore Technologies plc (FRA:4R0)
Germany
· Delayed Price · Currency is EUR 1.462
+0.036 (2.52%)
Last updated: Dec 3, 2025, 3:29 PM CET
FRA:4R0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.59 | 1.59 | 1.42 | 1.42 | 1.42 | -1.93% | 65 |
| Dec 4, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | - |
| Dec 3, 2025 | 1.39 | 1.47 | 1.39 | 1.46 | 1.46 | 2.52% | - |
| Dec 2, 2025 | 1.52 | 1.53 | 1.43 | 1.43 | 1.43 | -7.64% | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -2.89% | - |
| Nov 28, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 3.52% | - |
| Nov 27, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | -1.16% | - |
| Nov 26, 2025 | 1.75 | 1.75 | 1.53 | 1.55 | 1.55 | -0.51% | 1,000 |
| Nov 25, 2025 | 1.50 | 1.63 | 1.50 | 1.56 | 1.56 | 4.41% | 3,000 |
| Nov 24, 2025 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | 4.03% | - |
| Nov 21, 2025 | 1.35 | 1.47 | 1.35 | 1.44 | 1.44 | 3.30% | - |
| Nov 20, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.31% | - |
| Nov 19, 2025 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | -5.89% | - |
| Nov 18, 2025 | 1.39 | 1.46 | 1.37 | 1.46 | 1.46 | 3.25% | 200 |
| Nov 17, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.48% | - |
| Nov 14, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -4.61% | - |
| Nov 13, 2025 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | -1.43% | - |
| Nov 12, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | -0.77% | - |
| Nov 11, 2025 | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | 0.39% | - |
| Nov 10, 2025 | 1.53 | 1.59 | 1.53 | 1.55 | 1.55 | -3.25% | - |
| Nov 7, 2025 | 1.46 | 1.60 | 1.46 | 1.60 | 1.60 | 5.96% | - |
| Nov 6, 2025 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | -0.13% | - |
| Nov 5, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.53% | - |
| Nov 4, 2025 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | -3.22% | - |
| Nov 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 2.24% | - |
| Oct 31, 2025 | 1.49 | 1.54 | 1.49 | 1.52 | 1.52 | -0.65% | - |
| Oct 30, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.39% | - |
| Oct 29, 2025 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | -0.91% | - |
| Oct 28, 2025 | 1.52 | 1.55 | 1.52 | 1.54 | 1.54 | -2.04% | - |
| Oct 27, 2025 | 1.58 | 1.59 | 1.57 | 1.57 | 1.57 | -3.21% | - |
| Oct 24, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 1.00% | 7 |
| Oct 23, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | -8.23% | - |
| Oct 22, 2025 | 1.59 | 1.75 | 1.59 | 1.75 | 1.75 | 9.24% | 1,000 |
| Oct 21, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.04% | - |
| Oct 20, 2025 | 1.57 | 1.62 | 1.57 | 1.57 | 1.57 | -2.61% | - |
| Oct 17, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | - | - |
| Oct 16, 2025 | 1.54 | 1.61 | 1.54 | 1.61 | 1.61 | 0.75% | - |
| Oct 15, 2025 | 1.57 | 1.61 | 1.57 | 1.60 | 1.60 | -0.50% | - |
| Oct 14, 2025 | 1.61 | 1.61 | 1.60 | 1.61 | 1.61 | -0.74% | - |
| Oct 13, 2025 | 1.62 | 1.66 | 1.62 | 1.62 | 1.62 | -3.69% | - |
| Oct 10, 2025 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | - | - |
| Oct 9, 2025 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -0.83% | - |
| Oct 8, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -2.86% | - |
| Oct 7, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -2.68% | - |
| Oct 6, 2025 | 1.73 | 1.79 | 1.73 | 1.79 | 1.79 | 6.41% | - |
| Oct 3, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -1.86% | - |
| Oct 2, 2025 | 1.74 | 1.81 | 1.72 | 1.72 | 1.72 | -0.69% | - |
| Oct 1, 2025 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 1.05% | - |
| Sep 30, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 2.03% | - |
| Sep 29, 2025 | 1.82 | 1.82 | 1.65 | 1.68 | 1.68 | 0.36% | 500 |
| Sep 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 0.24% | - |
| Sep 25, 2025 | 1.70 | 1.72 | 1.67 | 1.67 | 1.67 | -5.23% | - |
| Sep 24, 2025 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | -1.79% | - |
| Sep 23, 2025 | 1.78 | 1.81 | 1.78 | 1.79 | 1.79 | -1.43% | - |
| Sep 22, 2025 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 0.89% | - |
| Sep 19, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | -0.55% | - |
| Sep 18, 2025 | 1.99 | 1.99 | 1.80 | 1.81 | 1.81 | -0.98% | 1,000 |
| Sep 17, 2025 | 1.74 | 1.83 | 1.74 | 1.83 | 1.83 | 1.33% | - |
| Sep 16, 2025 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 0.33% | - |
| Sep 15, 2025 | 1.83 | 1.90 | 1.80 | 1.80 | 1.80 | -6.54% | 4,700 |
| Sep 12, 2025 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | -5.36% | - |
| Sep 11, 2025 | 1.94 | 2.04 | 1.93 | 2.04 | 2.04 | 5.22% | 1,905 |
| Sep 10, 2025 | 1.89 | 1.94 | 1.89 | 1.93 | 1.93 | 1.15% | - |
| Sep 9, 2025 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 0.21% | - |
| Sep 8, 2025 | 1.80 | 1.91 | 1.80 | 1.91 | 1.91 | 3.36% | - |
| Sep 5, 2025 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 0.76% | - |
| Sep 4, 2025 | 1.81 | 1.94 | 1.81 | 1.83 | 1.83 | 1.10% | 125 |
| Sep 3, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | 0.67% | - |
| Sep 2, 2025 | 2.06 | 2.06 | 1.80 | 1.80 | 1.80 | -15.29% | 1,000 |
| Sep 1, 2025 | 2.01 | 2.13 | 2.01 | 2.13 | 2.13 | 1.19% | - |
| Aug 29, 2025 | 2.09 | 2.13 | 2.09 | 2.10 | 2.10 | -2.10% | 200 |
| Aug 28, 2025 | 2.23 | 2.23 | 2.15 | 2.15 | 2.15 | -4.67% | 2,000 |
| Aug 27, 2025 | 2.31 | 2.31 | 2.25 | 2.25 | 2.25 | -4.66% | 400 |
| Aug 26, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.94% | - |
| Aug 25, 2025 | 2.32 | 2.36 | 2.32 | 2.32 | 2.32 | -3.14% | - |
| Aug 22, 2025 | 2.35 | 2.39 | 2.35 | 2.39 | 2.39 | -0.62% | - |
| Aug 21, 2025 | 2.35 | 2.41 | 2.35 | 2.41 | 2.41 | 0.21% | - |
| Aug 20, 2025 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | - | - |
| Aug 19, 2025 | 2.34 | 2.41 | 2.34 | 2.40 | 2.40 | - | - |
| Aug 18, 2025 | 2.35 | 2.40 | 2.35 | 2.40 | 2.40 | -0.21% | - |
| Aug 15, 2025 | 2.38 | 2.47 | 2.38 | 2.41 | 2.41 | -1.84% | - |
| Aug 14, 2025 | 2.45 | 2.48 | 2.45 | 2.45 | 2.45 | -2.78% | - |
| Aug 13, 2025 | 2.43 | 2.57 | 2.43 | 2.52 | 2.52 | 5.44% | 605 |
| Aug 12, 2025 | 2.40 | 2.41 | 2.39 | 2.39 | 2.39 | 3.24% | - |
| Aug 11, 2025 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | -4.73% | 2,000 |
| Aug 8, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | 0.62% | - |
| Aug 7, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | -0.41% | - |
| Aug 6, 2025 | 2.42 | 2.43 | 2.42 | 2.43 | 2.43 | -5.64% | - |
| Aug 5, 2025 | 2.20 | 2.57 | 2.20 | 2.57 | 2.57 | 11.98% | 1,395 |
| Aug 4, 2025 | 2.21 | 2.30 | 2.21 | 2.30 | 2.30 | 2.23% | 4,300 |
| Aug 1, 2025 | 2.27 | 2.31 | 2.25 | 2.25 | 2.25 | -5.67% | - |
| Jul 31, 2025 | 2.27 | 2.38 | 2.27 | 2.38 | 2.38 | 0.85% | 69,751 |
| Jul 30, 2025 | 2.39 | 2.39 | 2.36 | 2.36 | 2.36 | -2.48% | 2,400 |
| Jul 29, 2025 | 2.46 | 2.56 | 2.42 | 2.42 | 2.42 | -1.63% | 1,500 |
| Jul 28, 2025 | 2.32 | 2.46 | 2.32 | 2.46 | 2.46 | 4.90% | 15,584 |
| Jul 25, 2025 | 2.40 | 2.40 | 2.35 | 2.35 | 2.35 | 3.30% | 11,200 |
| Jul 24, 2025 | 2.09 | 2.27 | 2.09 | 2.27 | 2.27 | 8.10% | - |
| Jul 23, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 2.19% | 1,500 |
| Jul 22, 2025 | 1.94 | 2.06 | 1.94 | 2.06 | 2.06 | 5.93% | - |
| Jul 21, 2025 | 1.63 | 2.01 | 1.63 | 1.94 | 1.94 | 14.25% | 3,000 |