Noble Corporation plc (FRA:85V1)
24.95
+0.80 (3.31%)
At close: Oct 23, 2025
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.35 | 24.95 | 24.35 | 24.95 | 24.95 | 3.31% | - |
| Oct 22, 2025 | 23.70 | 24.15 | 23.70 | 24.15 | 24.15 | 0.84% | - |
| Oct 21, 2025 | 23.85 | 23.95 | 23.85 | 23.95 | 23.95 | 2.57% | - |
| Oct 20, 2025 | 23.20 | 23.35 | 23.15 | 23.35 | 23.35 | - | - |
| Oct 17, 2025 | 23.05 | 23.35 | 23.05 | 23.35 | 23.35 | -2.51% | - |
| Oct 16, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.95 | 2.57% | - |
| Oct 15, 2025 | 23.05 | 23.80 | 23.05 | 23.35 | 23.35 | 1.52% | 333 |
| Oct 14, 2025 | 23.45 | 23.50 | 23.00 | 23.00 | 23.00 | -1.50% | - |
| Oct 13, 2025 | 22.75 | 23.35 | 22.75 | 23.35 | 23.35 | -4.11% | - |
| Oct 10, 2025 | 24.55 | 24.55 | 24.35 | 24.35 | 24.35 | -4.70% | - |
| Oct 9, 2025 | 25.35 | 25.55 | 25.35 | 25.55 | 25.55 | -0.78% | - |
| Oct 8, 2025 | 25.60 | 25.75 | 25.55 | 25.75 | 25.75 | 0.19% | - |
| Oct 7, 2025 | 25.50 | 25.70 | 25.50 | 25.70 | 25.70 | 1.38% | - |
| Oct 6, 2025 | 25.15 | 25.35 | 25.15 | 25.35 | 25.35 | -0.59% | - |
| Oct 3, 2025 | 24.10 | 25.50 | 24.10 | 25.50 | 25.50 | 3.87% | 100 |
| Oct 2, 2025 | 24.40 | 24.55 | 24.40 | 24.55 | 24.55 | 4.25% | - |
| Oct 1, 2025 | 23.65 | 23.65 | 23.55 | 23.55 | 23.55 | -2.48% | - |
| Sep 30, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.63% | - |
| Sep 29, 2025 | 24.50 | 24.55 | 24.50 | 24.55 | 24.55 | -0.41% | - |
| Sep 26, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | 1.44% | - |
| Sep 25, 2025 | 24.50 | 24.75 | 24.30 | 24.30 | 24.30 | 1.46% | 3 |
| Sep 24, 2025 | 23.60 | 24.90 | 23.60 | 23.95 | 23.95 | 1.27% | 100 |
| Sep 23, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | -0.42% | - |
| Sep 22, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.75 | -5.57% | - |
| Sep 19, 2025 | 25.20 | 25.20 | 25.15 | 25.15 | 25.15 | -1.18% | - |
| Sep 18, 2025 | 25.20 | 25.45 | 25.20 | 25.45 | 25.45 | -3.60% | - |
| Sep 17, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | 3.33% | - |
| Sep 16, 2025 | 25.50 | 25.55 | 25.45 | 25.55 | 25.55 | - | - |
| Sep 15, 2025 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | -0.78% | - |
| Sep 12, 2025 | 25.60 | 25.75 | 25.55 | 25.75 | 25.75 | 0.98% | - |
| Sep 11, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.50 | 2.00% | - |
| Sep 10, 2025 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.60% | 216 |
| Sep 9, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | - | - |
| Sep 8, 2025 | 25.05 | 25.15 | 25.05 | 25.15 | 25.15 | 2.24% | - |
| Sep 5, 2025 | 24.30 | 24.60 | 23.95 | 24.60 | 24.60 | 5.35% | 200 |
| Sep 4, 2025 | 23.90 | 23.90 | 23.35 | 23.35 | 23.35 | -3.91% | - |
| Sep 3, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 23.87 | -0.21% | - |
| Sep 2, 2025 | 24.25 | 24.35 | 24.25 | 24.35 | 23.92 | 0.62% | - |
| Aug 29, 2025 | 24.10 | 24.20 | 24.10 | 24.20 | 23.77 | -1.02% | - |
| Aug 28, 2025 | 24.25 | 24.45 | 24.25 | 24.45 | 24.02 | 2.95% | - |
| Aug 27, 2025 | 23.70 | 23.75 | 23.70 | 23.75 | 23.33 | -1.66% | - |
| Aug 26, 2025 | 24.20 | 24.20 | 24.15 | 24.15 | 23.72 | -1.02% | - |
| Aug 25, 2025 | 24.05 | 24.40 | 24.05 | 24.40 | 23.97 | 8.20% | - |
| Aug 22, 2025 | 22.65 | 22.65 | 22.55 | 22.55 | 22.15 | - | - |
| Aug 21, 2025 | 22.50 | 22.55 | 22.45 | 22.55 | 22.15 | -0.88% | - |
| Aug 20, 2025 | 22.50 | 22.75 | 22.50 | 22.75 | 22.35 | -0.87% | - |
| Aug 19, 2025 | 23.10 | 23.10 | 22.95 | 22.95 | 22.55 | 1.77% | - |
| Aug 18, 2025 | 22.65 | 22.65 | 22.55 | 22.55 | 22.15 | -2.59% | - |
| Aug 15, 2025 | 23.05 | 23.15 | 23.05 | 23.15 | 22.74 | - | - |
| Aug 14, 2025 | 23.20 | 23.20 | 23.15 | 23.15 | 22.74 | 0.87% | - |