Noratis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.17	0.19	0.17	0.18	0.18	-9.50%	11,084
Mar 4, 2026	0.21	0.26	0.20	0.20	0.20	-25.37%	3,522
Mar 3, 2026	0.25	0.28	0.24	0.27	0.27	-5.63%	595
Mar 2, 2026	0.33	0.33	0.25	0.28	0.28	2.90%	682
Feb 27, 2026	0.25	0.28	0.25	0.28	0.28	-	4,052
Feb 26, 2026	0.26	0.31	0.26	0.28	0.28	-	4,915
Feb 25, 2026	0.29	0.29	0.28	0.28	0.28	-3.50%	858
Feb 24, 2026	0.26	0.29	0.26	0.29	0.29	5.93%	3,288
Feb 23, 2026	0.29	0.29	0.27	0.27	0.27	-5.59%	5
Feb 20, 2026	0.26	0.33	0.26	0.29	0.29	-17.82%	3,246
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	20.00%	74
Feb 18, 2026	0.26	0.29	0.26	0.29	0.29	-	502
Feb 17, 2026	0.31	0.33	0.29	0.29	0.29	3.57%	540
Feb 16, 2026	0.31	0.31	0.28	0.28	0.28	-2.10%	1,931
Feb 13, 2026	0.26	0.29	0.26	0.29	0.29	-	586
Feb 12, 2026	0.31	0.31	0.29	0.29	0.29	2.14%	7
Feb 11, 2026	0.30	0.30	0.28	0.28	0.28	6.06%	223
Feb 10, 2026	0.26	0.26	0.26	0.26	0.26	-5.71%	-
Feb 9, 2026	0.33	0.33	0.26	0.28	0.28	-0.71%	2,086
Feb 6, 2026	0.27	0.28	0.26	0.28	0.28	4.44%	150
Feb 5, 2026	0.25	0.30	0.25	0.27	0.27	3.05%	2,327
Feb 4, 2026	0.31	0.32	0.24	0.26	0.26	0.77%	13,880
Feb 3, 2026	0.33	0.33	0.26	0.26	0.26	-11.56%	5,862
Feb 2, 2026	0.34	0.34	0.29	0.29	0.29	-8.13%	3,988
Jan 30, 2026	0.30	0.35	0.30	0.32	0.32	4.58%	4,362
Jan 29, 2026	0.31	0.34	0.30	0.31	0.31	-1.92%	69,779
Jan 28, 2026	0.38	0.38	0.30	0.31	0.31	-5.45%	4,085
Jan 27, 2026	0.32	0.38	0.32	0.33	0.33	5.10%	2,781
Jan 26, 2026	0.33	0.36	0.31	0.31	0.31	-4.27%	15,352
Jan 23, 2026	0.37	0.37	0.31	0.33	0.33	-	2,105
Jan 22, 2026	0.31	0.33	0.31	0.33	0.33	7.19%	1,021
Jan 21, 2026	0.30	0.38	0.30	0.31	0.31	-9.47%	2,627
Jan 20, 2026	0.33	0.37	0.30	0.34	0.34	0.60%	6,655
Jan 19, 2026	0.33	0.34	0.33	0.34	0.34	5.66%	7,049
Jan 16, 2026	0.37	0.38	0.32	0.32	0.32	-5.36%	1,140
Jan 15, 2026	0.31	0.34	0.30	0.34	0.34	5.66%	10,803
Jan 14, 2026	0.34	0.34	0.31	0.32	0.32	0.63%	9,303
Jan 13, 2026	0.30	0.37	0.30	0.32	0.32	3.27%	14,651
Jan 12, 2026	0.30	0.33	0.30	0.31	0.31	-3.16%	9,677
Jan 9, 2026	0.32	0.36	0.30	0.32	0.32	-4.82%	3,833
Jan 8, 2026	0.30	0.36	0.30	0.33	0.33	0.61%	1,881
Jan 7, 2026	0.30	0.37	0.30	0.33	0.33	3.13%	12,537
Jan 6, 2026	0.36	0.37	0.30	0.32	0.32	-11.60%	27,408
Jan 5, 2026	0.35	0.40	0.28	0.36	0.36	24.83%	209,235
Jan 2, 2026	0.24	0.36	0.20	0.29	0.29	73.65%	69,135
Dec 30, 2025	0.19	0.24	0.17	0.17	0.17	-8.24%	13,398
Dec 29, 2025	0.22	0.22	0.17	0.18	0.18	-7.61%	9,178
Dec 23, 2025	0.17	0.25	0.17	0.20	0.20	0.51%	12,155
Dec 22, 2025	0.17	0.23	0.17	0.20	0.20	-4.85%	11,428
Dec 19, 2025	0.20	0.23	0.20	0.21	0.21	-23.13%	16,457