Norcros plc (FRA:3N1N)
Germany · Delayed Price · Currency is EUR 3.360
+0.020 (0.60%)
At close: Jun 26, 2026
FRA:3N1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.34 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | - |
| Jun 25, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | 0.24% | - |
| Jun 24, 2026 | 3.40 | 3.42 | 3.40 | 3.42 | 3.33 | 1.79% | - |
| Jun 23, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.27 | -3.45% | - |
| Jun 22, 2026 | 3.36 | 3.72 | 3.36 | 3.48 | 3.39 | 1.16% | 40 |
| Jun 19, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.35 | 1.18% | - |
| Jun 18, 2026 | 3.30 | 3.40 | 3.30 | 3.40 | 3.31 | 2.41% | - |
| Jun 17, 2026 | 3.34 | 3.36 | 3.32 | 3.32 | 3.23 | 0.61% | - |
| Jun 16, 2026 | 3.22 | 3.30 | 3.22 | 3.30 | 3.21 | 3.77% | - |
| Jun 15, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.10 | 4.61% | - |
| Jun 12, 2026 | 2.98 | 3.04 | 2.98 | 3.04 | 2.96 | - | - |
| Jun 11, 2026 | 2.94 | 3.04 | 2.94 | 3.04 | 2.96 | 0.66% | - |
| Jun 10, 2026 | 2.98 | 3.04 | 2.98 | 3.02 | 2.94 | -3.21% | - |
| Jun 9, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.04 | 0.65% | - |
| Jun 8, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.02 | -4.32% | - |
| Jun 5, 2026 | 3.22 | 3.54 | 3.22 | 3.24 | 3.16 | 0.62% | 5 |
| Jun 4, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.14 | -2.42% | - |
| Jun 3, 2026 | 3.28 | 3.30 | 3.28 | 3.30 | 3.21 | 0.61% | - |
| Jun 2, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.20 | 1.86% | - |
| Jun 1, 2026 | 3.26 | 3.26 | 3.22 | 3.22 | 3.14 | - | - |
| May 29, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.14 | 1.90% | - |
| May 28, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.08 | -1.86% | - |
| May 27, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.14 | -3.01% | - |
| May 26, 2026 | 3.22 | 3.32 | 3.22 | 3.32 | 3.23 | 3.11% | - |
| May 25, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.14 | - | - |
| May 22, 2026 | 3.14 | 3.22 | 3.14 | 3.22 | 3.14 | 0.63% | - |
| May 21, 2026 | 3.20 | 3.26 | 3.20 | 3.20 | 3.12 | - | - |
| May 20, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.12 | - | - |
| May 19, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.12 | 1.27% | - |
| May 18, 2026 | 3.18 | 3.20 | 3.16 | 3.16 | 3.08 | -1.86% | - |
| May 15, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.14 | -1.83% | - |
| May 14, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.20 | 0.61% | - |
| May 13, 2026 | 3.26 | 3.30 | 3.26 | 3.26 | 3.18 | -1.21% | - |
| May 12, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.21 | 0.61% | - |
| May 11, 2026 | 3.22 | 3.28 | 3.22 | 3.28 | 3.20 | 0.61% | - |
| May 8, 2026 | 3.22 | 3.26 | 3.20 | 3.26 | 3.18 | -2.40% | - |
| May 7, 2026 | 3.14 | 3.34 | 3.14 | 3.34 | 3.25 | 6.37% | - |
| May 6, 2026 | 3.08 | 3.14 | 3.08 | 3.14 | 3.06 | 0.64% | - |
| May 5, 2026 | 3.16 | 3.16 | 3.12 | 3.12 | 3.04 | -1.27% | - |
| May 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.08 | -0.63% | - |
| Apr 30, 2026 | 3.14 | 3.18 | 3.14 | 3.18 | 3.10 | -0.63% | - |
| Apr 29, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.12 | 3.23% | - |
| Apr 28, 2026 | 3.06 | 3.36 | 3.06 | 3.10 | 3.02 | 0.65% | 280 |
| Apr 27, 2026 | 3.08 | 3.12 | 3.08 | 3.08 | 3.00 | -1.91% | - |
| Apr 24, 2026 | 3.10 | 3.14 | 3.10 | 3.14 | 3.06 | - | - |
| Apr 23, 2026 | 3.12 | 3.18 | 3.12 | 3.14 | 3.06 | -1.26% | - |
| Apr 22, 2026 | 3.16 | 3.46 | 3.16 | 3.18 | 3.10 | 0.63% | 7 |
| Apr 21, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.08 | -1.25% | - |
| Apr 20, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.12 | -0.62% | - |
| Apr 17, 2026 | 3.12 | 3.22 | 3.10 | 3.22 | 3.14 | 2.55% | - |