Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 37.40
-0.60 (-1.58%)
At close: Sep 18, 2026
FRA:85V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Sep 17, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.04% | - |
| Sep 16, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 6.45% | - |
| Sep 15, 2026 | 37.40 | 37.40 | 37.20 | 37.20 | 37.20 | -3.63% | - |
| Sep 14, 2026 | 38.40 | 38.60 | 38.40 | 38.60 | 38.60 | -1.53% | - |
| Sep 11, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 2.08% | - |
| Sep 10, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.54% | - |
| Sep 9, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 39.40 | 2.07% | - |
| Sep 8, 2026 | 38.20 | 38.60 | 38.20 | 38.60 | 38.60 | 1.58% | - |
| Sep 7, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -3.55% | - |
| Sep 4, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -2.48% | - |
| Sep 3, 2026 | 40.80 | 40.80 | 40.40 | 40.40 | 40.40 | 3.67% | - |
| Sep 2, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 38.97 | - | - |
| Sep 1, 2026 | 38.80 | 39.40 | 38.80 | 39.40 | 38.97 | -0.51% | - |
| Aug 31, 2026 | 39.20 | 39.60 | 39.20 | 39.60 | 39.17 | 1.02% | - |
| Aug 28, 2026 | 39.40 | 39.40 | 39.20 | 39.20 | 38.77 | 3.16% | - |
| Aug 27, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 37.58 | -1.55% | - |
| Aug 26, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.18 | -0.52% | - |
| Aug 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | - | - |
| Aug 24, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.38 | -2.02% | 450 |
| Aug 21, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.17 | 2.06% | - |
| Aug 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.38 | -0.51% | - |
| Aug 18, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 38.57 | 2.09% | - |
| Aug 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.78 | 2.14% | - |
| Aug 14, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 36.99 | -1.58% | - |
| Aug 13, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 37.58 | 0.53% | - |
| Aug 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.39 | 1.07% | - |
| Aug 11, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 36.99 | 6.86% | - |
| Aug 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.62 | 1.16% | - |
| Aug 7, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.22 | 1.76% | 254 |
| Aug 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.63 | -2.30% | - |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | 1.16% | - |
| Aug 4, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.02 | -2.82% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | 1.14% | - |
| Jul 30, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 34.62 | 2.94% | - |
| Jul 29, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.63 | -3.95% | - |
| Jul 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | -4.32% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.59 | - | - |
| Jul 24, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 36.59 | -1.07% | - |
| Jul 23, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 36.99 | 2.19% | - |
| Jul 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.20 | 3.39% | - |
| Jul 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.01 | -0.56% | - |
| Jul 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.21 | 2.30% | - |
| Jul 17, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.42 | - | - |
| Jul 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.42 | -2.79% | - |
| Jul 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.41 | -0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.61 | 4.65% | - |
| Jul 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.02 | 2.99% | - |
| Jul 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.03 | -1.76% | - |
| Jul 9, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 33.63 | 0.59% | - |