Norcros plc (FRA:3N1N)
Germany · Delayed Price · Currency is EUR 3.580
0.00 (0.00%)
At close: Mar 18, 2026
FRA:3N1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -4.88% | - |
| Mar 26, 2026 | 3.28 | 3.28 | 3.22 | 3.28 | 3.28 | -0.61% | - |
| Mar 25, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.30 | 1.85% | - |
| Mar 24, 2026 | 3.04 | 3.24 | 3.04 | 3.24 | 3.24 | 0.62% | - |
| Mar 23, 2026 | 3.28 | 3.56 | 3.22 | 3.22 | 3.22 | -6.94% | 4 |
| Mar 20, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | -2.81% | - |
| Mar 19, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Mar 18, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 0.56% | - |
| Mar 17, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | -0.56% | - |
| Mar 16, 2026 | 3.62 | 3.68 | 3.60 | 3.60 | 3.60 | -4.76% | - |
| Mar 13, 2026 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | - |
| Mar 12, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | - |
| Mar 11, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Mar 10, 2026 | 3.50 | 3.68 | 3.50 | 3.68 | 3.68 | 5.75% | - |
| Mar 9, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -3.87% | - |
| Mar 6, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -1.09% | - |
| Mar 5, 2026 | 3.66 | 3.66 | 3.60 | 3.66 | 3.66 | - | - |
| Mar 4, 2026 | 3.66 | 3.68 | 3.66 | 3.66 | 3.66 | - | - |
| Mar 3, 2026 | 3.84 | 3.84 | 3.66 | 3.66 | 3.66 | -5.18% | - |
| Mar 2, 2026 | 3.92 | 4.22 | 3.86 | 3.86 | 3.86 | -1.53% | 47 |
| Feb 27, 2026 | 3.94 | 3.94 | 3.92 | 3.92 | 3.92 | -2.00% | - |
| Feb 26, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.50% | - |
| Feb 25, 2026 | 3.98 | 4.02 | 3.88 | 4.02 | 4.02 | 1.52% | - |
| Feb 24, 2026 | 3.86 | 3.96 | 3.86 | 3.96 | 3.96 | 0.51% | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Feb 20, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.51% | - |
| Feb 19, 2026 | 3.90 | 4.38 | 3.90 | 3.94 | 3.94 | -1.01% | 117 |
| Feb 18, 2026 | 3.94 | 4.04 | 3.94 | 3.98 | 3.98 | 0.51% | - |
| Feb 17, 2026 | 3.96 | 4.00 | 3.96 | 3.96 | 3.96 | - | - |
| Feb 16, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | - |
| Feb 13, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | - |
| Feb 12, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | -1.48% | - |
| Feb 11, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 2.01% | - |
| Feb 10, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | - | - |
| Feb 9, 2026 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -2.93% | - |
| Feb 6, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 0.99% | - |
| Feb 5, 2026 | 4.02 | 4.06 | 4.02 | 4.06 | 4.06 | 2.53% | 1,185 |
| Feb 4, 2026 | 3.92 | 4.00 | 3.92 | 3.96 | 3.96 | -8.76% | - |
| Feb 3, 2026 | 3.90 | 4.34 | 3.90 | 4.34 | 4.34 | 9.60% | 113 |
| Feb 2, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | - |
| Jan 30, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | -0.48% | - |
| Jan 29, 2026 | 3.94 | 4.14 | 3.94 | 4.14 | 4.14 | 4.02% | - |
| Jan 28, 2026 | 3.82 | 3.98 | 3.82 | 3.98 | 3.98 | 2.58% | - |
| Jan 27, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 2.11% | - |
| Jan 26, 2026 | 3.78 | 4.22 | 3.78 | 3.80 | 3.80 | 0.53% | 75 |
| Jan 23, 2026 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | -1.05% | - |
| Jan 22, 2026 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 3.24% | - |
| Jan 21, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | -0.54% | - |
| Jan 20, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | -1.59% | - |
| Jan 19, 2026 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 2.72% | - |