Norcros plc (FRA:3N1N)
Germany · Delayed Price · Currency is EUR 3.560
-0.020 (-0.56%)
Last updated: Jul 21, 2026, 3:25 PM CET
FRA:3N1N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |