New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 4.800
+0.120 (2.56%)
At close: Jan 23, 2026
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 5.97% | - |
| Jan 29, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -2.80% | - |
| Jan 28, 2026 | 4.68 | 5.00 | 4.68 | 5.00 | 5.00 | 8.70% | 789 |
| Jan 27, 2026 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | -1.71% | - |
| Jan 26, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jan 23, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | 2.56% | - |
| Jan 22, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.86% | - |
| Jan 21, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 1.31% | - |
| Jan 20, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.72% | - |
| Jan 19, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | -2.51% | - |
| Jan 16, 2026 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| Jan 15, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | -0.83% | - |
| Jan 14, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | -1.63% | - |
| Jan 13, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -1.60% | - |
| Jan 12, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | - |
| Jan 9, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 2.48% | - |
| Jan 8, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | - |
| Jan 7, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -0.83% | - |
| Jan 6, 2026 | 4.72 | 4.84 | 4.72 | 4.84 | 4.84 | 2.98% | - |
| Jan 5, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | -2.89% | - |
| Jan 2, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 5.22% | - |
| Dec 30, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | - |
| Dec 29, 2025 | 4.50 | 4.62 | 4.50 | 4.56 | 4.56 | -1.30% | - |
| Dec 23, 2025 | 4.56 | 4.62 | 4.56 | 4.62 | 4.62 | 0.43% | - |
| Dec 22, 2025 | 4.54 | 4.62 | 4.54 | 4.60 | 4.60 | -0.86% | - |
| Dec 19, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | - |
| Dec 18, 2025 | 4.66 | 4.70 | 4.66 | 4.66 | 4.66 | 0.87% | - |
| Dec 17, 2025 | 4.60 | 4.64 | 4.60 | 4.62 | 4.62 | 1.32% | - |
| Dec 16, 2025 | 4.54 | 4.58 | 4.54 | 4.56 | 4.56 | -0.87% | - |
| Dec 15, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Dec 12, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | - | 5,669 |
| Dec 11, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | 437 |
| Dec 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.56% | - |
| Dec 9, 2025 | 4.50 | 4.68 | 4.50 | 4.68 | 4.68 | 3.54% | 350 |
| Dec 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.89% | - |
| Dec 5, 2025 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 2.28% | 700 |
| Dec 4, 2025 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | -3.52% | - |
| Dec 1, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 3.65% | - |
| Nov 27, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 1.39% | - |
| Nov 26, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 468 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Nov 21, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | -4.44% | - |
| Nov 20, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | - |
| Nov 19, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | - |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 1,528 |
| Nov 17, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -0.88% | - |
| Nov 14, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.51 | -1.72% | - |
| Nov 13, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.59 | -3.33% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 0.84% | 414 |