Norcros plc (FRA:3N1N)
Germany · Delayed Price · Currency is EUR 3.740
+0.060 (1.63%)
At close: Aug 26, 2026
FRA:3N1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.64 | 3.74 | 3.64 | 3.74 | 3.74 | 1.63% | - |
| Aug 25, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 24, 2026 | 3.64 | 3.70 | 3.64 | 3.70 | 3.70 | 1.65% | - |
| Aug 21, 2026 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Aug 20, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | - |
| Aug 19, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | - | - |
| Aug 18, 2026 | 3.64 | 3.68 | 3.64 | 3.66 | 3.66 | -1.08% | - |
| Aug 17, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | - |
| Aug 14, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | -0.54% | - |
| Aug 13, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 0.54% | - |
| Aug 12, 2026 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | -2.12% | - |
| Aug 11, 2026 | 3.66 | 3.78 | 3.66 | 3.78 | 3.78 | -0.53% | - |
| Aug 10, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | -2.56% | - |
| Aug 7, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 1.56% | - |
| Aug 6, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 3.23% | - |
| Aug 5, 2026 | 3.64 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | - |
| Aug 4, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Aug 3, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 2.79% | - |
| Jul 31, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | -0.56% | - |
| Jul 30, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | - |
| Jul 29, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | 1.12% | - |
| Jul 28, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.66% | - |
| Jul 27, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | - |
| Jul 24, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | -1.11% | - |
| Jul 23, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | - | - |
| Jul 22, 2026 | 3.58 | 3.62 | 3.58 | 3.60 | 3.60 | 1.12% | - |
| Jul 21, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.56 | -0.56% | - |
| Jul 20, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | - | - |
| Jul 17, 2026 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | -1.10% | - |
| Jul 16, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.12% | - |
| Jul 15, 2026 | 3.44 | 3.58 | 3.44 | 3.58 | 3.58 | 3.47% | - |
| Jul 14, 2026 | 3.44 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | - |
| Jul 13, 2026 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | - | - |
| Jul 10, 2026 | 3.34 | 3.44 | 3.34 | 3.44 | 3.44 | 2.99% | - |
| Jul 9, 2026 | 3.26 | 3.34 | 3.26 | 3.34 | 3.34 | 1.21% | - |
| Jul 8, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.94% | - |
| Jul 7, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | - |
| Jul 6, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -6.70% | - |
| Jul 3, 2026 | 3.38 | 3.58 | 3.38 | 3.58 | 3.58 | 3.47% | 939 |
| Jul 2, 2026 | 3.38 | 3.46 | 3.34 | 3.46 | 3.46 | 3.59% | - |
| Jul 1, 2026 | 3.28 | 3.34 | 3.28 | 3.34 | 3.34 | -0.60% | - |
| Jun 30, 2026 | 3.32 | 3.36 | 3.32 | 3.36 | 3.36 | 1.20% | - |
| Jun 29, 2026 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | -1.19% | - |
| 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% | - |