Noratis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.21	0.27	0.20	0.27	0.27	5.51%	23,257
Dec 17, 2025	0.22	0.27	0.21	0.25	0.25	-1.55%	116,399
Dec 16, 2025	0.22	0.30	0.22	0.26	0.26	-7.19%	33,751
Dec 15, 2025	0.35	0.35	0.25	0.28	0.28	-13.12%	8,060
Dec 12, 2025	0.34	0.35	0.32	0.32	0.32	1.91%	2,327
Dec 11, 2025	0.29	0.31	0.29	0.31	0.31	-8.72%	1,083
Dec 10, 2025	0.29	0.35	0.29	0.34	0.34	10.97%	8,748
Dec 9, 2025	0.33	0.34	0.31	0.31	0.31	0.65%	3,237
Dec 8, 2025	0.33	0.33	0.31	0.31	0.31	-0.65%	4,594
Dec 5, 2025	0.33	0.33	0.31	0.31	0.31	-	33
Dec 4, 2025	0.33	0.33	0.31	0.31	0.31	-1.90%	35
Dec 3, 2025	0.32	0.34	0.29	0.32	0.32	-	2,269
Dec 2, 2025	0.33	0.34	0.29	0.32	0.32	0.64%	862
Dec 1, 2025	0.34	0.34	0.31	0.31	0.31	3.29%	725