Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 24.55
-0.10 (-0.41%)
Last updated: Sep 29, 2025, 3:29 PM CET
Noble Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 22.70 | 22.95 | 22.65 | 22.95 | 22.55 | 1.55% | - |
| Aug 12, 2025 | 22.25 | 22.95 | 22.25 | 22.60 | 22.20 | -2.80% | - |
| Aug 11, 2025 | 22.85 | 23.25 | 22.85 | 23.25 | 22.84 | 2.20% | - |
| Aug 8, 2025 | 22.45 | 22.75 | 22.45 | 22.75 | 22.35 | -3.40% | - |
| Aug 7, 2025 | 23.15 | 23.55 | 23.15 | 23.55 | 23.14 | 2.61% | - |
| Aug 6, 2025 | 23.80 | 23.80 | 22.50 | 22.95 | 22.55 | 2.68% | 50 |
| Aug 5, 2025 | 22.25 | 22.35 | 22.25 | 22.35 | 21.96 | 1.82% | - |
| Aug 4, 2025 | 22.00 | 22.00 | 21.95 | 21.95 | 21.56 | -2.23% | - |
| Aug 1, 2025 | 23.05 | 23.05 | 22.45 | 22.45 | 22.05 | -4.06% | - |
| Jul 31, 2025 | 23.35 | 23.40 | 23.35 | 23.40 | 22.99 | -3.51% | - |
| Jul 30, 2025 | 24.15 | 24.25 | 24.10 | 24.25 | 23.82 | -2.81% | - |
| Jul 29, 2025 | 24.70 | 24.95 | 24.70 | 24.95 | 24.51 | 2.46% | - |
| Jul 28, 2025 | 23.75 | 24.35 | 23.75 | 24.35 | 23.92 | - | - |
| Jul 25, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | 23.92 | 1.67% | - |
| Jul 24, 2025 | 23.90 | 23.95 | 23.90 | 23.95 | 23.53 | 3.46% | - |
| Jul 23, 2025 | 22.85 | 23.15 | 22.85 | 23.15 | 22.74 | 2.43% | 100 |
| Jul 22, 2025 | 22.45 | 22.60 | 22.45 | 22.60 | 22.20 | -2.38% | - |
| Jul 21, 2025 | 22.80 | 23.15 | 22.75 | 23.15 | 22.74 | 0.87% | - |