Onto Innovation Inc. (FRA:NNM)
Germany
· Delayed Price · Currency is EUR 137.00
-1.00 (-0.72%)
At close: Dec 5, 2025
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 4, 2025 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 3.76% | 29 |
| Dec 3, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 128 |
| Dec 2, 2025 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 3.94% | 40 |
| Dec 1, 2025 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 4.96% | 215 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Nov 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Nov 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Nov 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Nov 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Nov 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Nov 20, 2025 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | -2.68% | 18 |
| Nov 19, 2025 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 143 |
| Nov 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |
| Nov 14, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -5.13% | - |
| Nov 13, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Nov 12, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -5.74% | - |
| Nov 11, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Nov 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 11.01% | - |
| Nov 7, 2025 | 113.00 | 113.00 | 109.00 | 109.00 | 109.00 | -6.03% | 10 |
| Nov 6, 2025 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 4.50% | 60 |
| Nov 5, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -0.89% | - |
| Nov 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -4.27% | 6 |
| Nov 3, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -0.85% | - |
| Oct 31, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Oct 30, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 4.46% | - |
| Oct 29, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | - |
| Oct 28, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -3.42% | 23 |
| Oct 27, 2025 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0.86% | 50 |
| Oct 24, 2025 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 8.41% | 12 |
| Oct 23, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -6.96% | - |
| Oct 22, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Oct 21, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Oct 20, 2025 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 5.45% | 1 |
| Oct 17, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 62 |
| Oct 16, 2025 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | -0.87% | 200 |
| Oct 15, 2025 | 114.00 | 115.00 | 114.00 | 115.00 | 115.00 | 5.50% | 10 |
| Oct 14, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | - |
| Oct 13, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Oct 10, 2025 | 117.00 | 117.00 | 107.00 | 107.00 | 107.00 | -10.08% | 137 |
| Oct 9, 2025 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 3.48% | - |
| Oct 8, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -7.26% | - |
| Oct 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Oct 6, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 4.24% | - |
| Oct 3, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -2.48% | 200 |
| Oct 2, 2025 | 117.00 | 123.00 | 117.00 | 121.00 | 121.00 | 12.04% | 60 |
| Oct 1, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Sep 30, 2025 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -0.93% | 120 |
| Sep 29, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -0.92% | - |
| Sep 26, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -1.80% | - |
| Sep 25, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | -4.31% | - |
| Sep 24, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4.50% | - |
| Sep 23, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0.91% | - |
| Sep 22, 2025 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 5.77% | 50 |
| Sep 19, 2025 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5.05% | - |
| Sep 18, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Sep 17, 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 3.06% | - |
| Sep 16, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 2.62% | - |
| Sep 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.53% | 25 |
| Sep 12, 2025 | 92.00 | 95.00 | 92.00 | 95.00 | 95.00 | 4.97% | 22 |
| Sep 11, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 1.69% | - |
| Sep 10, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | - |
| Sep 9, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Sep 8, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 1.72% | - |
| Sep 5, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | - |
| Sep 4, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | - |
| Sep 3, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -1.67% | - |
| Sep 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | - |
| Sep 1, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.76% | - |
| Aug 29, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.54% | - |
| Aug 28, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.07% | - |
| Aug 27, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Aug 26, 2025 | 92.50 | 94.00 | 92.50 | 94.00 | 94.00 | 1.08% | 23 |
| Aug 25, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 3.33% | - |
| Aug 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.55% | - |
| Aug 21, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | -1.09% | - |
| Aug 20, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -1.61% | - |
| Aug 19, 2025 | 92.50 | 93.50 | 92.50 | 93.00 | 93.00 | 1.64% | 119 |
| Aug 18, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -3.17% | - |
| Aug 15, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | - |
| Aug 14, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.06% | - |
| Aug 13, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 4.44% | - |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 2.27% | - |
| Aug 11, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Aug 8, 2025 | 78.50 | 87.00 | 78.50 | 87.00 | 87.00 | 12.99% | 135 |
| Aug 7, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Aug 6, 2025 | 82.00 | 82.00 | 77.50 | 77.50 | 77.50 | -7.19% | 82 |
| Aug 5, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.45% | - |
| Aug 4, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Aug 1, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -7.87% | - |
| Jul 31, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.71% | 200 |
| Jul 30, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | - |
| Jul 29, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.53% | - |
| Jul 28, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 1.80% | - |
| Jul 25, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 1.21% | - |
| Jul 24, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jul 23, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Jul 22, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 2.41% | - |
| Jul 21, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | - |