New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany · Delayed Price · Currency is EUR 3.980
-0.160 (-3.86%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | - | -3.86% | - |
| 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% | - |
| Apr 16, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.76 | 7.11% | - |
| Apr 15, 2026 | 4.52 | 4.52 | 4.48 | 4.50 | 4.45 | -5.86% | 500 |
| Apr 14, 2026 | 4.96 | 4.96 | 4.74 | 4.78 | 4.72 | 0.42% | 35 |
| Apr 13, 2026 | 4.74 | 4.76 | 4.72 | 4.76 | 4.70 | -2.46% | - |
| Apr 10, 2026 | 4.90 | 5.00 | 4.86 | 4.88 | 4.82 | -1.21% | 100 |
| Apr 9, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.88 | - | - |
| Apr 8, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.88 | 1.65% | - |
| Apr 7, 2026 | 4.78 | 4.86 | 4.78 | 4.86 | 4.80 | 2.10% | - |
| Apr 2, 2026 | 4.84 | 4.86 | 4.76 | 4.76 | 4.70 | -1.24% | - |
| Apr 1, 2026 | 5.10 | 5.10 | 4.82 | 4.82 | 4.76 | 1.69% | 199 |
| Mar 31, 2026 | 4.74 | 4.76 | 4.74 | 4.74 | 4.68 | 1.28% | - |
| Mar 30, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.63 | -1.68% | - |
| Mar 27, 2026 | 4.78 | 4.78 | 4.76 | 4.76 | 4.70 | 0.85% | - |
| Mar 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.66 | -0.84% | - |
| Mar 25, 2026 | 4.74 | 4.76 | 4.74 | 4.76 | 4.70 | -0.42% | - |
| Mar 24, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.72 | 3.02% | - |
| Mar 23, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.59 | -3.33% | - |