New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 4.720
-0.100 (-2.07%)
At close: Sep 18, 2026
FRA:N1U0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | -3.52% | - |
| Aug 13, 2026 | 4.48 | 4.54 | 4.46 | 4.54 | 4.54 | -2.16% | - |
| Aug 12, 2026 | 4.62 | 4.64 | 4.60 | 4.64 | 4.64 | -2.52% | - |
| Aug 11, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Aug 10, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | 1.68% | - |
| Aug 7, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.06% | - |
| Aug 6, 2026 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | - |
| Aug 5, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -4.71% | - |
| Aug 4, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | -1.92% | - |
| Aug 3, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 5.26% | - |
| Jul 31, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | -5.90% | - |
| Jul 30, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 16.67% | - |
| Jul 29, 2026 | 4.36 | 4.50 | 4.36 | 4.50 | 4.50 | 3.69% | 1,000 |
| Jul 28, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 0.93% | - |
| Jul 27, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.42% | - |
| Jul 24, 2026 | 4.18 | 4.24 | 4.18 | 4.24 | 4.24 | 0.47% | - |
| Jul 23, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | - |
| Jul 22, 2026 | 4.16 | 4.20 | 4.16 | 4.20 | 4.20 | -2.33% | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -1.83% | - |
| Jul 20, 2026 | 4.32 | 4.38 | 4.32 | 4.38 | 4.38 | 3.79% | - |
| Jul 17, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -3.21% | - |
| Jul 16, 2026 | 4.32 | 4.36 | 4.32 | 4.36 | 4.36 | 0.46% | - |
| Jul 15, 2026 | 4.28 | 4.34 | 4.28 | 4.34 | 4.34 | 1.88% | - |
| Jul 14, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 0.95% | - |
| Jul 13, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.48% | - |