New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 5.20
+0.05 (0.97%)
At close: Oct 23, 2026
FRA:N1U0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 22, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -4.63% | - |
| Oct 21, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | - |
| Oct 20, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1.89% | - |
| Oct 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Oct 16, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 5.88% | - |
| Oct 15, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | -0.97% | - |
| Oct 14, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | - |
| Oct 13, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Oct 12, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 2.97% | - |
| Oct 9, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Oct 8, 2026 | 5.00 | 5.05 | 4.96 | 5.05 | 5.05 | 1.81% | - |
| Oct 7, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Oct 6, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | - | - |
| Oct 5, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 2.07% | - |
| Oct 2, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 2.99% | - |
| Oct 1, 2026 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -1.27% | - |
| Sep 30, 2026 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -1.66% | - |
| Sep 29, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | -2.03% | - |
| Sep 28, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | -0.40% | - |
| Sep 25, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | - |
| Sep 24, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 3.36% | - |
| Sep 23, 2026 | 4.72 | 4.76 | 4.72 | 4.76 | 4.76 | 0.85% | - |
| Sep 22, 2026 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | - |
| Sep 21, 2026 | 4.76 | 4.76 | 4.74 | 4.76 | 4.76 | 0.85% | - |
| Sep 18, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.07% | - |
| Sep 17, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.26% | - |
| Sep 16, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -0.83% | - |
| Sep 15, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | -0.83% | - |
| Sep 14, 2026 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3.42% | - |
| Sep 11, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | 1.30% | - |
| Sep 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | - |
| Sep 9, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.76 | -3.25% | - |
| Sep 8, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | - | - |
| Sep 7, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | -1.60% | - |
| Sep 4, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 1.63% | - |
| Sep 3, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | -3.53% | - |
| Sep 2, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 3.24% | - |
| Sep 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.40% | - |
| Aug 31, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | - |
| Aug 28, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 2.07% | - |
| Aug 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.41% | - |
| Aug 26, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | - |
| Aug 25, 2026 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 2.54% | - |
| Aug 24, 2026 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | -1.26% | - |
| Aug 21, 2026 | 4.70 | 4.78 | 4.70 | 4.78 | 4.78 | 0.84% | - |
| Aug 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.72% | - |
| Aug 19, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 3.56% | - |
| Aug 18, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.50 | -1.32% | - |
| Aug 17, 2026 | 4.54 | 4.56 | 4.54 | 4.56 | 4.56 | 4.11% | - |