New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 4.760
+0.040 (0.85%)
At close: Mar 27, 2026
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Mar 25, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -0.42% | - |
| Mar 24, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 3.02% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -3.33% | - |
| Mar 20, 2026 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Mar 19, 2026 | 4.98 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | - |
| Mar 18, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 3.35% | - |
| Mar 17, 2026 | 4.66 | 4.78 | 4.64 | 4.78 | 4.78 | 2.14% | 400 |
| Mar 16, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 3.08% | - |
| Mar 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.87% | - |
| Mar 12, 2026 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | 0.88% | - |
| Mar 11, 2026 | 4.56 | 4.56 | 4.54 | 4.54 | 4.54 | 0.89% | - |
| Mar 10, 2026 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | -0.88% | - |
| Mar 9, 2026 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | - | - |
| Mar 6, 2026 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | 1.34% | - |
| Mar 5, 2026 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -1.75% | 29 |
| Mar 4, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.24% | - |
| Mar 3, 2026 | 4.46 | 4.46 | 4.44 | 4.46 | 4.46 | -3.04% | 140 |
| Mar 2, 2026 | 4.48 | 4.60 | 4.48 | 4.60 | 4.60 | -0.43% | 350 |
| Feb 27, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -1.70% | - |
| Feb 26, 2026 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | -4.86% | - |
| Feb 25, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -2.18% | 409 |
| Feb 24, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -1.94% | - |
| Feb 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Feb 20, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Feb 19, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | - |
| Feb 18, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | - |
| Feb 17, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | -1.21% | - |
| Feb 16, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -0.80% | - |
| Feb 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.30% | - |
| Feb 12, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | - |
| Feb 11, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 3.83% | - |
| Feb 10, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -3.69% | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Feb 5, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Feb 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | 369 |
| Feb 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | - |
| Feb 2, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -2.91% | 200 |
| 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% | - |