New Oriental Education & Technology Group Inc. (FRA:N1UA)
Germany · Delayed Price · Currency is EUR 46.60
-1.00 (-2.10%)
At close: Mar 27, 2026
FRA:N1UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 47.80 | 47.80 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Mar 26, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.60 | -0.83% | - |
| Mar 25, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 48.00 | 2.13% | - |
| Mar 24, 2026 | 46.80 | 47.40 | 46.80 | 47.00 | 47.00 | 0.86% | - |
| Mar 23, 2026 | 46.60 | 46.80 | 46.40 | 46.60 | 46.60 | -0.43% | - |
| Mar 20, 2026 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | -2.90% | - |
| Mar 19, 2026 | 48.80 | 48.80 | 48.20 | 48.20 | 48.20 | -0.82% | - |
| Mar 18, 2026 | 48.00 | 49.80 | 48.00 | 48.60 | 48.60 | 4.29% | - |
| Mar 17, 2026 | 46.40 | 46.60 | 46.40 | 46.60 | 46.60 | 0.43% | - |
| Mar 16, 2026 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | - | - |
| Mar 13, 2026 | 45.60 | 46.60 | 45.60 | 46.40 | 46.40 | 1.75% | - |
| Mar 12, 2026 | 45.60 | 46.00 | 45.60 | 45.60 | 45.60 | -0.44% | - |
| Mar 11, 2026 | 45.00 | 45.80 | 45.00 | 45.80 | 45.80 | 1.78% | - |
| Mar 10, 2026 | 45.20 | 45.20 | 45.00 | 45.00 | 45.00 | - | - |
| Mar 9, 2026 | 44.60 | 45.00 | 44.20 | 45.00 | 45.00 | 0.90% | - |
| Mar 6, 2026 | 45.40 | 45.40 | 44.60 | 44.60 | 44.60 | -1.33% | - |
| Mar 5, 2026 | 45.60 | 45.60 | 44.80 | 45.20 | 45.20 | -0.88% | - |
| Mar 4, 2026 | 44.80 | 45.80 | 44.80 | 45.60 | 45.60 | 2.70% | - |
| Mar 3, 2026 | 44.80 | 44.80 | 43.60 | 44.40 | 44.40 | -3.48% | - |
| Mar 2, 2026 | 45.80 | 46.00 | 45.40 | 46.00 | 46.00 | 0.88% | - |
| Feb 27, 2026 | 46.80 | 46.80 | 45.40 | 45.60 | 45.60 | -2.56% | - |
| Feb 26, 2026 | 47.00 | 47.00 | 46.00 | 46.80 | 46.80 | -1.27% | - |
| Feb 25, 2026 | 49.80 | 49.80 | 47.40 | 47.40 | 47.40 | -6.14% | 300 |
| Feb 24, 2026 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | 1.41% | - |
| Feb 23, 2026 | 51.00 | 52.00 | 49.80 | 49.80 | 49.80 | -1.39% | 100 |
| Feb 20, 2026 | 50.50 | 50.50 | 49.40 | 50.50 | 50.50 | 1.41% | - |
| Feb 19, 2026 | 49.80 | 50.00 | 49.20 | 49.80 | 49.80 | - | - |
| Feb 18, 2026 | 49.20 | 49.80 | 49.20 | 49.80 | 49.80 | 1.63% | - |
| Feb 17, 2026 | 49.00 | 49.20 | 49.00 | 49.00 | 49.00 | - | - |
| Feb 16, 2026 | 49.00 | 49.00 | 48.80 | 49.00 | 49.00 | 0.41% | - |
| Feb 13, 2026 | 50.00 | 50.00 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Feb 12, 2026 | 51.50 | 51.50 | 49.60 | 50.00 | 50.00 | -1.96% | - |
| Feb 11, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 51.00 | 0.99% | - |
| Feb 10, 2026 | 49.80 | 50.50 | 49.00 | 50.50 | 50.50 | 1.81% | - |
| Feb 9, 2026 | 52.50 | 52.50 | 49.00 | 49.60 | 49.60 | -5.52% | - |
| Feb 6, 2026 | 52.00 | 52.50 | 50.50 | 52.50 | 52.50 | 0.96% | - |
| Feb 5, 2026 | 52.50 | 52.50 | 51.00 | 52.00 | 52.00 | -0.95% | - |
| Feb 4, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Feb 3, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1.92% | - |
| Feb 2, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | - |
| Jan 30, 2026 | 49.20 | 50.50 | 49.00 | 50.50 | 50.50 | 3.48% | - |
| Jan 29, 2026 | 48.20 | 49.20 | 48.20 | 48.80 | 48.80 | 0.83% | - |
| Jan 28, 2026 | 46.00 | 50.50 | 46.00 | 48.40 | 48.40 | 5.68% | - |
| Jan 27, 2026 | 46.20 | 46.20 | 45.40 | 45.80 | 45.80 | -0.43% | - |
| Jan 26, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -3.77% | - |
| Jan 23, 2026 | 47.40 | 48.20 | 47.40 | 47.80 | 47.80 | 1.27% | - |
| Jan 22, 2026 | 46.40 | 47.40 | 46.40 | 47.20 | 47.20 | 2.16% | - |
| Jan 21, 2026 | 45.60 | 46.40 | 45.60 | 46.20 | 46.20 | 1.76% | - |
| Jan 20, 2026 | 46.20 | 46.20 | 45.20 | 45.40 | 45.40 | -2.16% | - |
| Jan 19, 2026 | 47.60 | 47.60 | 46.40 | 46.40 | 46.40 | -3.33% | 100 |