New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 3.780
-0.080 (-2.07%)
At close: Jun 26, 2026
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.80 | 3.80 | 3.78 | 3.78 | - | -2.07% | - |
| Jun 25, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | - | - |
| Jun 24, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | - |
| Jun 23, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -2.05% | - |
| Jun 22, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | - | - |
| Jun 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Jun 18, 2026 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 0.51% | - |
| Jun 17, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | - | - |
| Jun 16, 2026 | 4.04 | 4.04 | 3.84 | 3.90 | 3.90 | -3.47% | 200 |
| Jun 15, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 1.51% | - |
| Jun 12, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 3.11% | - |
| Jun 11, 2026 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | -0.52% | - |
| Jun 10, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | - |
| Jun 9, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | 3.86 | -2.53% | - |
| Jun 8, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | - |
| Jun 5, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -1.01% | - |
| Jun 4, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | -0.50% | - |
| Jun 3, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -3.38% | - |
| Jun 2, 2026 | 4.08 | 4.14 | 4.08 | 4.14 | 4.14 | 4.02% | - |
| Jun 1, 2026 | 3.94 | 3.98 | 3.94 | 3.98 | 3.98 | 1.53% | - |
| May 29, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -0.51% | - |
| May 28, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | - |
| May 27, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | -1.99% | - |
| May 26, 2026 | 4.04 | 4.04 | 4.00 | 4.02 | 4.02 | 5.79% | - |
| May 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -6.40% | - |
| May 22, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | -1.46% | - |
| May 21, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | -6.36% | - |
| May 20, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.40 | 2.33% | - |
| May 19, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.92% | - |
| May 18, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | 2.84% | - |
| May 15, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | -4.09% | - |
| May 14, 2026 | 4.34 | 4.40 | 4.32 | 4.40 | 4.40 | 1.65% | - |
| May 13, 2026 | 4.36 | 4.38 | 4.36 | 4.38 | 4.33 | -0.45% | - |
| May 12, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.35 | -0.45% | - |
| May 11, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.37 | -4.74% | - |
| May 8, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.59 | -0.43% | - |
| May 7, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.61 | -0.43% | - |
| May 6, 2026 | 4.62 | 4.68 | 4.62 | 4.68 | 4.63 | 3.54% | - |
| May 5, 2026 | 4.44 | 4.52 | 4.44 | 4.52 | 4.47 | 0.44% | - |
| May 4, 2026 | 4.46 | 4.50 | 4.46 | 4.50 | 4.45 | -1.75% | - |
| Apr 30, 2026 | 4.48 | 4.58 | 4.48 | 4.58 | 4.53 | 0.88% | - |
| Apr 29, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.49 | 1.79% | - |
| Apr 28, 2026 | 4.42 | 4.46 | 4.42 | 4.46 | 4.41 | 1.36% | - |
| Apr 27, 2026 | 4.34 | 4.40 | 4.34 | 4.40 | 4.35 | - | - |
| Apr 24, 2026 | 4.44 | 4.48 | 4.40 | 4.40 | 4.35 | -2.65% | 200 |
| Apr 23, 2026 | 4.48 | 4.52 | 4.48 | 4.52 | 4.47 | -3.83% | - |
| Apr 22, 2026 | 4.64 | 4.70 | 4.64 | 4.70 | 4.65 | -2.08% | - |
| Apr 21, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.74 | -2.83% | - |
| Apr 20, 2026 | 4.90 | 4.94 | 4.88 | 4.94 | 4.88 | - | - |
| Apr 17, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.88 | 2.49% | - |