New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 5.00
+0.12 (2.46%)
At close: Feb 20, 2026
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |