Oncopeptides AB (publ) (FRA:OND)
Germany
· Delayed Price · Currency is EUR 0.454
-0.034 (-6.97%)
Last updated: Dec 4, 2025, 8:34 AM CET
Oncopeptides AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 6.39% | - |
| Dec 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.97% | - |
| Dec 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 0.10% | - |
| Dec 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.60% | - |
| Dec 1, 2025 | 0.47 | 0.50 | 0.47 | 0.50 | 0.50 | - | 2,054 |
| Nov 28, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 9.65% | 1,500 |
| Nov 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.93% | - |
| Nov 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.45% | - |
| Nov 25, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 5.64% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.44% | - |
| Nov 21, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.62% | - |
| Nov 20, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.57% | - |
| Nov 19, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.34% | - |
| Nov 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.08% | - |
| Nov 17, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -5.29% | - |
| Nov 14, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 9.67% | - |
| Nov 13, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.66% | - |
| Nov 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.92% | - |
| Nov 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.72% | 20,130 |
| Nov 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.82% | - |
| Nov 7, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 2.11% | - |
| Nov 6, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -20.20% | - |
| Nov 5, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.64% | - |
| Nov 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -5.93% | - |
| Nov 3, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.06% | - |
| Oct 31, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.31% | - |
| Oct 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 7.34% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.77% | - |
| Oct 28, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.84% | - |
| Oct 27, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.97% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Oct 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.25% | - |
| Oct 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.56% | - |
| Oct 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.34% | - |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.56% | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45% | - |
| Oct 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | - |
| Oct 15, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -3.96% | - |
| Oct 14, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -2.20% | - |
| Oct 13, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.92% | - |
| Oct 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -4.49% | - |
| Oct 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -11.62% | - |
| Oct 8, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 7.35% | 100 |
| Oct 7, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 3.19% | - |
| Oct 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 10.35% | - |
| Oct 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.77% | - |
| Oct 2, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.97% | - |
| Oct 1, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 2.10% | - |
| Sep 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.90% | - |
| Sep 29, 2025 | 0.41 | 0.47 | 0.41 | 0.47 | 0.47 | 15.06% | 13,704 |
| Sep 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.38% | - |
| Sep 25, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.17% | - |
| Sep 24, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -3.81% | - |
| Sep 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.74% | - |
| Sep 22, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | 1.00% | - |
| Sep 19, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.15% | - |
| Sep 18, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -4.73% | - |
| Sep 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.81% | - |
| Sep 16, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.78% | - |
| Sep 15, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -4.95% | 8,500 |
| Sep 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -12.43% | - |
| Sep 11, 2025 | 0.47 | 0.51 | 0.47 | 0.51 | 0.51 | 6.74% | 2 |
| Sep 10, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.82% | - |
| Sep 9, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 5.66% | 1,000 |
| Sep 8, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 11.21% | - |
| Sep 5, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.68% | - |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.12% | - |
| Sep 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -5.55% | - |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | 8.69% | - |
| Sep 1, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.43% | - |
| Aug 29, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | - |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.96% | - |
| Aug 27, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 2.77% | - |
| Aug 26, 2025 | 0.37 | 0.40 | 0.37 | 0.40 | 0.37 | 12.32% | - |
| Aug 25, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.33 | - | - |
| Aug 22, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.33 | -1.67% | - |
| Aug 21, 2025 | 0.43 | 0.43 | 0.35 | 0.36 | 0.34 | -14.73% | 9,322 |
| Aug 20, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.40 | -7.47% | - |
| Aug 19, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.43 | 1.11% | - |
| Aug 18, 2025 | 0.39 | 0.45 | 0.39 | 0.45 | 0.42 | 21.79% | 3,000 |
| Aug 15, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.35 | -3.52% | - |
| Aug 14, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.36 | -0.26% | - |
| Aug 13, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.36 | 2.67% | - |
| Aug 12, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.35 | -2.98% | - |
| Aug 11, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.36 | -6.77% | - |
| Aug 8, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.39 | -3.84% | - |
| Aug 7, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.41 | 17.01% | 2,750 |
| Aug 6, 2025 | 0.41 | 0.41 | 0.37 | 0.37 | 0.35 | -19.23% | - |
| Aug 5, 2025 | 0.49 | 0.49 | 0.46 | 0.46 | 0.43 | -4.61% | - |
| Aug 4, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.45 | -1.65% | - |
| Aug 1, 2025 | 0.52 | 0.58 | 0.49 | 0.49 | 0.46 | -5.46% | 197 |
| Jul 31, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.48 | -13.49% | - |
| Jul 30, 2025 | 0.45 | 0.60 | 0.45 | 0.59 | 0.56 | 19.44% | 7,247 |
| Jul 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.47 | 0.30% | - |
| Jul 28, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.47 | 19.42% | - |
| Jul 25, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.39 | -12.92% | - |
| Jul 24, 2025 | 0.39 | 0.48 | 0.39 | 0.48 | 0.45 | 9.05% | 5,315 |
| Jul 23, 2025 | 0.34 | 0.44 | 0.34 | 0.44 | 0.41 | 30.69% | 250 |
| Jul 22, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.31 | 6.88% | - |
| Jul 21, 2025 | 0.29 | 0.34 | 0.29 | 0.31 | 0.29 | 11.81% | 7,684 |