Norcros plc (FRA:3N1N)
Germany · Delayed Price · Currency is EUR 3.920
-0.020 (-0.51%)
Feb 20, 2026, 4:00 PM EST
Norcros Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -0.54% | - |
| Jan 15, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Jan 14, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 1.10% | - |
| Jan 13, 2026 | 3.54 | 3.90 | 3.52 | 3.64 | 3.64 | 2.25% | 26 |
| Jan 12, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | -0.56% | - |
| Jan 9, 2026 | 3.52 | 3.58 | 3.52 | 3.58 | 3.58 | - | - |
| Jan 8, 2026 | 3.62 | 3.62 | 3.58 | 3.58 | 3.58 | -0.56% | - |
| Jan 7, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Jan 6, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 0.55% | - |
| Jan 5, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | - |