Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 37.80
+0.65 (1.75%)
Last updated: Feb 20, 2026, 3:25 PM CET
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 37.90 | 37.90 | 37.80 | 37.80 | 37.80 | 1.75% | - |
| Feb 19, 2026 | 36.85 | 38.00 | 36.80 | 37.15 | 37.15 | 2.91% | 306 |
| Feb 18, 2026 | 36.05 | 36.10 | 36.05 | 36.10 | 36.10 | -4.12% | - |
| Feb 17, 2026 | 38.00 | 38.00 | 37.65 | 37.65 | 37.65 | -0.79% | - |
| Feb 16, 2026 | 37.90 | 37.95 | 37.90 | 37.95 | 37.95 | 5.86% | - |
| Feb 13, 2026 | 35.30 | 35.85 | 35.25 | 35.85 | 35.85 | 1.70% | 16 |
| Feb 12, 2026 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.57% | - |
| Feb 11, 2026 | 34.55 | 35.05 | 34.55 | 35.05 | 35.05 | 0.86% | - |
| Feb 10, 2026 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 2.06% | - |
| Feb 9, 2026 | 32.45 | 34.05 | 32.45 | 34.05 | 34.05 | 9.31% | - |
| Feb 6, 2026 | 30.80 | 31.15 | 30.80 | 31.15 | 31.15 | -0.80% | - |
| Feb 5, 2026 | 32.05 | 32.05 | 31.40 | 31.40 | 31.40 | 2.95% | 150 |
| Feb 4, 2026 | 30.35 | 30.50 | 30.35 | 30.50 | 30.50 | 1.84% | - |
| Feb 3, 2026 | 29.90 | 30.60 | 29.90 | 29.95 | 29.95 | 3.81% | 40 |
| Feb 2, 2026 | 29.50 | 29.50 | 28.85 | 28.85 | 28.85 | -2.04% | - |
| 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% | - |