Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 29.45
+0.20 (0.68%)
At close: Jan 30, 2026
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.65 | 29.65 | 29.45 | 29.45 | 29.45 | 0.68% | - |
| Jan 29, 2026 | 28.35 | 29.25 | 28.35 | 29.25 | 29.25 | - | - |
| Jan 28, 2026 | 28.85 | 29.25 | 28.85 | 29.25 | 29.25 | 1.04% | - |
| Jan 27, 2026 | 29.10 | 29.15 | 28.95 | 28.95 | 28.95 | 1.05% | - |
| Jan 26, 2026 | 27.25 | 28.65 | 27.25 | 28.65 | 28.65 | -0.17% | - |
| Jan 23, 2026 | 28.35 | 28.70 | 28.35 | 28.70 | 28.70 | 0.70% | - |
| Jan 22, 2026 | 28.55 | 28.55 | 28.50 | 28.50 | 28.50 | 2.15% | - |
| Jan 21, 2026 | 27.55 | 27.90 | 27.55 | 27.90 | 27.90 | 2.95% | - |
| Jan 20, 2026 | 27.45 | 27.45 | 27.10 | 27.10 | 27.10 | -1.81% | - |
| Jan 19, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.78% | - |
| Jan 16, 2026 | 27.90 | 28.95 | 27.90 | 28.10 | 28.10 | 2.18% | 200 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 5.16% | - |
| Jan 14, 2026 | 26.20 | 26.20 | 26.15 | 26.15 | 26.15 | 2.15% | - |
| Jan 13, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | 1.79% | - |
| Jan 12, 2026 | 25.50 | 25.50 | 25.15 | 25.15 | 25.15 | -1.18% | 32 |
| Jan 9, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 3.46% | - |
| Jan 8, 2026 | 24.30 | 24.60 | 24.30 | 24.60 | 24.60 | -2.38% | - |
| Jan 7, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 2.65% | - |
| Jan 6, 2026 | 24.30 | 24.55 | 24.30 | 24.55 | 24.55 | -3.16% | - |
| Jan 5, 2026 | 24.35 | 25.35 | 24.35 | 25.35 | 25.35 | 5.85% | - |
| Jan 2, 2026 | 23.60 | 23.95 | 23.60 | 23.95 | 23.95 | 1.48% | - |
| Dec 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | - |
| Dec 29, 2025 | 23.40 | 23.70 | 23.40 | 23.70 | 23.70 | -0.42% | - |
| Dec 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.21% | - |
| Dec 18, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.63% | - |
| Dec 17, 2025 | 23.50 | 23.70 | 23.45 | 23.70 | 23.70 | -3.27% | - |
| Dec 16, 2025 | 24.85 | 24.85 | 24.50 | 24.50 | 24.50 | -1.61% | - |
| Dec 15, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -4.05% | - |
| Dec 12, 2025 | 26.20 | 26.25 | 25.95 | 25.95 | 25.95 | - | - |
| Dec 11, 2025 | 26.50 | 26.50 | 25.95 | 25.95 | 25.95 | -4.42% | - |
| Dec 10, 2025 | 27.20 | 27.20 | 27.15 | 27.15 | 27.15 | -0.18% | - |
| Dec 9, 2025 | 26.95 | 27.20 | 26.95 | 27.20 | 27.20 | -1.63% | - |
| Dec 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -2.81% | - |
| Dec 5, 2025 | 27.40 | 28.45 | 27.40 | 28.45 | 28.45 | 2.15% | 70 |
| Dec 4, 2025 | 27.75 | 27.85 | 27.70 | 27.85 | 27.85 | 5.69% | - |
| Dec 3, 2025 | 26.25 | 26.35 | 26.25 | 26.35 | 25.92 | -1.50% | - |
| Dec 2, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.31 | 3.28% | - |
| Dec 1, 2025 | 26.00 | 26.00 | 25.90 | 25.90 | 25.48 | -0.77% | - |
| Nov 28, 2025 | 25.80 | 26.10 | 25.80 | 26.10 | 25.68 | 1.36% | - |
| Nov 27, 2025 | 25.80 | 25.80 | 25.75 | 25.75 | 25.33 | -1.34% | - |
| Nov 26, 2025 | 25.85 | 26.10 | 25.85 | 26.10 | 25.68 | 1.95% | - |
| Nov 25, 2025 | 25.70 | 25.70 | 25.60 | 25.60 | 25.18 | 0.39% | - |
| Nov 24, 2025 | 25.65 | 25.65 | 25.50 | 25.50 | 25.09 | 0.79% | - |
| Nov 21, 2025 | 25.00 | 25.30 | 25.00 | 25.30 | 24.89 | -1.56% | - |
| Nov 20, 2025 | 25.65 | 25.70 | 25.65 | 25.70 | 25.28 | -0.77% | - |
| Nov 19, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.48 | 2.37% | - |
| Nov 18, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 24.89 | -3.25% | - |
| Nov 17, 2025 | 25.70 | 26.15 | 25.70 | 26.15 | 25.72 | 3.98% | - |
| Nov 14, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 24.74 | -0.40% | - |
| Nov 13, 2025 | 25.05 | 25.25 | 25.05 | 25.25 | 24.84 | -2.51% | - |