Noble Corporation plc (FRA:85V1)
Germany · Delayed Price · Currency is EUR 38.60
-0.20 (-0.52%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:85V1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Aug 24, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -2.02% | 450 |
| Aug 21, 2026 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 2.06% | - |
| Aug 19, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Aug 18, 2026 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 2.09% | - |
| Aug 17, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 2.14% | - |
| Aug 14, 2026 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | -1.58% | - |
| Aug 13, 2026 | 37.60 | 38.00 | 37.60 | 38.00 | 38.00 | 0.53% | - |
| Aug 12, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Aug 11, 2026 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 6.86% | - |
| Aug 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 1.16% | - |
| Aug 7, 2026 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | 1.76% | 254 |
| Aug 6, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Aug 5, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.16% | - |
| Aug 4, 2026 | 34.60 | 34.60 | 34.40 | 34.40 | 34.40 | -2.82% | - |
| Jul 31, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.14% | - |
| Jul 30, 2026 | 35.20 | 35.20 | 35.00 | 35.00 | 35.00 | 2.94% | - |
| Jul 29, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | -3.95% | - |
| Jul 28, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -4.32% | - |
| Jul 27, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - | - |
| Jul 24, 2026 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jul 23, 2026 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 2.19% | - |
| Jul 22, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.39% | - |
| Jul 21, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jul 20, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 2.30% | - |
| Jul 17, 2026 | 34.60 | 34.80 | 34.60 | 34.80 | 34.80 | - | - |
| Jul 16, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -2.79% | - |
| Jul 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -0.56% | - |
| Jul 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.65% | - |
| Jul 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 2.99% | - |
| Jul 10, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -1.76% | - |
| Jul 9, 2026 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | 0.59% | - |
| Jul 8, 2026 | 33.00 | 33.80 | 33.00 | 33.80 | 33.80 | 3.05% | - |
| Jul 7, 2026 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -1.20% | - |
| Jul 6, 2026 | 33.60 | 33.60 | 33.20 | 33.20 | 33.20 | 1.84% | - |
| Jul 3, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.52% | - |
| Jul 2, 2026 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - | - |
| Jul 1, 2026 | 32.20 | 32.20 | 31.80 | 31.80 | 31.80 | -4.22% | - |
| Jun 30, 2026 | 32.80 | 33.20 | 32.80 | 33.20 | 33.20 | 0.61% | - |
| Jun 29, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Jun 26, 2026 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | -1.75% | - |
| Jun 25, 2026 | 33.80 | 34.20 | 33.80 | 34.20 | 34.20 | -5.00% | 690 |
| Jun 24, 2026 | 36.20 | 36.20 | 36.00 | 36.00 | 36.00 | -0.55% | - |
| Jun 23, 2026 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Jun 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | - |
| Jun 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Jun 18, 2026 | 36.60 | 36.80 | 36.60 | 36.80 | 36.80 | -0.54% | 49 |
| Jun 17, 2026 | 36.80 | 37.00 | 36.80 | 37.00 | 37.00 | -3.14% | - |
| Jun 16, 2026 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | -2.55% | - |
| Jun 15, 2026 | 39.80 | 39.80 | 39.20 | 39.20 | 39.20 | - | - |