New Oriental Education & Technology Group Inc. (FRA:N1UA)
Germany · Delayed Price · Currency is EUR 39.40
-1.00 (-2.48%)
Last updated: Jun 3, 2026, 6:00 PM CET
FRA:N1UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | - | -0.50% | - |
| Jun 2, 2026 | 40.80 | 40.80 | 40.20 | 40.20 | 40.20 | 0.50% | - |
| Jun 1, 2026 | 39.60 | 40.20 | 39.60 | 40.00 | 40.00 | 3.09% | - |
| May 29, 2026 | 39.60 | 39.60 | 38.80 | 38.80 | 38.80 | -1.52% | - |
| May 28, 2026 | 40.00 | 40.00 | 39.20 | 39.40 | 39.40 | -1.50% | - |
| May 27, 2026 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 1.01% | 40 |
| May 26, 2026 | 40.80 | 40.80 | 39.40 | 39.60 | 39.60 | -0.50% | - |
| May 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.02% | - |
| May 22, 2026 | 41.00 | 41.00 | 39.20 | 39.40 | 39.40 | -2.96% | 100 |
| May 21, 2026 | 42.40 | 42.40 | 40.40 | 40.60 | 40.60 | -4.25% | 170 |
| May 20, 2026 | 43.00 | 44.00 | 42.40 | 42.40 | 42.40 | -1.40% | 170 |
| May 19, 2026 | 43.20 | 43.40 | 43.00 | 43.00 | 43.00 | -0.92% | - |
| May 18, 2026 | 43.20 | 43.60 | 43.20 | 43.40 | 43.40 | 0.46% | - |
| May 15, 2026 | 43.00 | 43.40 | 42.60 | 43.20 | 43.20 | 0.22% | - |
| May 14, 2026 | 44.40 | 44.40 | 43.60 | 43.60 | 43.10 | -1.80% | - |
| May 13, 2026 | 44.00 | 44.80 | 43.80 | 44.40 | 43.89 | 0.45% | - |
| May 12, 2026 | 43.80 | 44.40 | 43.40 | 44.20 | 43.70 | 0.91% | - |
| May 11, 2026 | 44.20 | 44.80 | 43.60 | 43.80 | 43.30 | -2.23% | - |
| May 8, 2026 | 47.20 | 47.20 | 44.80 | 44.80 | 44.29 | -5.49% | - |
| May 7, 2026 | 47.20 | 47.40 | 46.60 | 47.40 | 46.86 | -0.42% | - |
| May 6, 2026 | 47.40 | 47.60 | 46.60 | 47.60 | 47.06 | 4.85% | 2,150 |
| May 5, 2026 | 45.00 | 45.40 | 45.00 | 45.40 | 44.88 | 1.34% | - |
| May 4, 2026 | 45.40 | 45.40 | 44.80 | 44.80 | 44.29 | -2.61% | - |
| Apr 30, 2026 | 44.80 | 46.00 | 44.80 | 46.00 | 45.48 | 1.77% | - |
| Apr 29, 2026 | 45.00 | 45.20 | 44.80 | 45.20 | 44.68 | 0.44% | - |
| Apr 28, 2026 | 44.20 | 45.20 | 44.20 | 45.00 | 44.49 | 1.35% | - |
| Apr 27, 2026 | 43.80 | 44.40 | 43.40 | 44.40 | 43.89 | 1.83% | - |
| Apr 24, 2026 | 45.40 | 45.40 | 43.60 | 43.60 | 43.10 | - | - |
| Apr 23, 2026 | 45.80 | 46.00 | 43.60 | 43.60 | 43.10 | -5.22% | 2,160 |
| Apr 22, 2026 | 46.20 | 47.20 | 46.00 | 46.00 | 45.48 | -3.36% | - |
| Apr 21, 2026 | 49.20 | 49.20 | 47.20 | 47.60 | 47.06 | -2.86% | 1,100 |
| Apr 20, 2026 | 49.40 | 49.40 | 48.40 | 49.00 | 48.44 | -2.00% | - |
| Apr 17, 2026 | 49.00 | 50.00 | 48.80 | 50.00 | 49.43 | 2.88% | - |
| Apr 16, 2026 | 46.40 | 49.00 | 46.40 | 48.60 | 48.05 | 4.29% | 460 |
| Apr 15, 2026 | 47.20 | 47.20 | 44.80 | 46.60 | 46.07 | -1.69% | 9,232 |
| Apr 14, 2026 | 47.60 | 47.80 | 47.40 | 47.40 | 46.86 | 0.42% | - |
| Apr 13, 2026 | 47.80 | 47.80 | 47.20 | 47.20 | 46.66 | -1.26% | - |
| Apr 10, 2026 | 49.20 | 50.50 | 47.80 | 47.80 | 47.26 | -0.83% | 40 |
| Apr 9, 2026 | 48.80 | 49.00 | 48.20 | 48.20 | 47.65 | -0.41% | - |
| Apr 8, 2026 | 48.40 | 48.60 | 48.40 | 48.40 | 47.85 | 1.26% | - |
| Apr 7, 2026 | 48.40 | 48.40 | 47.40 | 47.80 | 47.26 | -0.42% | - |
| Apr 2, 2026 | 48.20 | 48.40 | 48.00 | 48.00 | 47.45 | -0.83% | - |
| Apr 1, 2026 | 49.00 | 49.00 | 48.20 | 48.40 | 47.85 | 0.41% | - |
| Mar 31, 2026 | 47.40 | 48.20 | 46.80 | 48.20 | 47.65 | 2.99% | - |
| Mar 30, 2026 | 46.80 | 47.00 | 46.60 | 46.80 | 46.27 | 0.43% | - |
| Mar 27, 2026 | 47.80 | 47.80 | 46.60 | 46.60 | 46.07 | -2.10% | - |
| Mar 26, 2026 | 47.80 | 47.80 | 47.60 | 47.60 | 47.06 | -0.83% | - |
| Mar 25, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 47.45 | 2.13% | - |
| Mar 24, 2026 | 46.80 | 47.40 | 46.80 | 47.00 | 46.46 | 0.86% | - |
| Mar 23, 2026 | 46.60 | 46.80 | 46.40 | 46.60 | 46.07 | -0.43% | - |