New Oriental Education & Technology Group Inc. (FRA:N1UA)
Germany · Delayed Price · Currency is EUR 48.00
+0.20 (0.42%)
At close: Sep 18, 2026
FRA:N1UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.80 | 48.40 | 47.40 | 48.00 | 48.00 | 0.42% | - |
| Sep 17, 2026 | 48.40 | 48.40 | 47.60 | 47.80 | 47.80 | -0.83% | - |
| Sep 16, 2026 | 48.20 | 48.20 | 47.40 | 48.20 | 48.20 | - | - |
| Sep 15, 2026 | 48.40 | 48.40 | 48.00 | 48.20 | 48.20 | -1.23% | - |
| Sep 14, 2026 | 47.60 | 48.80 | 47.60 | 48.80 | 48.80 | 2.52% | - |
| Sep 11, 2026 | 46.60 | 47.80 | 46.60 | 47.60 | 47.60 | 2.59% | - |
| Sep 10, 2026 | 47.20 | 47.20 | 46.40 | 46.40 | 46.40 | -1.69% | - |
| Sep 9, 2026 | 48.40 | 48.40 | 47.20 | 47.20 | 47.20 | -3.28% | - |
| Sep 8, 2026 | 49.20 | 49.20 | 48.60 | 48.80 | 48.80 | -0.81% | - |
| Sep 7, 2026 | 49.40 | 49.40 | 49.20 | 49.20 | 49.20 | -2.57% | - |
| Sep 4, 2026 | 50.50 | 50.50 | 49.40 | 50.50 | 50.50 | 1.81% | - |
| Sep 3, 2026 | 50.50 | 50.50 | 49.00 | 49.60 | 49.60 | -1.78% | 140 |
| Sep 2, 2026 | 50.50 | 51.00 | 50.50 | 50.50 | 50.50 | 1.00% | - |
| Sep 1, 2026 | 49.20 | 50.50 | 49.20 | 50.00 | 50.00 | 1.63% | - |
| Aug 31, 2026 | 50.00 | 50.00 | 48.80 | 49.20 | 49.20 | -1.60% | - |
| Aug 28, 2026 | 49.20 | 50.00 | 48.60 | 50.00 | 50.00 | 1.63% | - |
| Aug 27, 2026 | 49.00 | 49.40 | 48.40 | 49.20 | 49.20 | - | - |
| Aug 26, 2026 | 48.20 | 49.20 | 48.00 | 49.20 | 49.20 | 1.65% | - |
| Aug 25, 2026 | 47.80 | 48.40 | 47.60 | 48.40 | 48.40 | 1.26% | - |
| Aug 24, 2026 | 46.80 | 48.00 | 46.80 | 47.80 | 47.80 | 1.27% | - |
| Aug 21, 2026 | 46.80 | 47.20 | 46.80 | 47.20 | 47.20 | 1.72% | - |
| Aug 20, 2026 | 48.20 | 48.20 | 46.40 | 46.40 | 46.40 | -3.33% | - |
| Aug 19, 2026 | 46.40 | 48.20 | 46.00 | 48.00 | 48.00 | 3.45% | - |
| Aug 18, 2026 | 45.40 | 46.80 | 45.40 | 46.40 | 46.40 | 2.65% | - |
| Aug 17, 2026 | 45.60 | 45.60 | 45.20 | 45.20 | 45.20 | 0.89% | - |
| Aug 14, 2026 | 44.80 | 44.80 | 44.60 | 44.80 | 44.80 | -0.44% | - |
| Aug 13, 2026 | 45.80 | 45.80 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| Aug 12, 2026 | 47.00 | 47.00 | 45.60 | 45.80 | 45.80 | -3.38% | - |
| Aug 11, 2026 | 49.00 | 49.00 | 47.40 | 47.40 | 47.40 | -4.44% | - |
| Aug 10, 2026 | 48.20 | 49.60 | 48.00 | 49.60 | 49.60 | 2.90% | - |
| Aug 7, 2026 | 48.60 | 48.60 | 47.40 | 48.20 | 48.20 | -0.82% | - |
| Aug 6, 2026 | 48.80 | 48.80 | 48.00 | 48.60 | 48.60 | -0.41% | - |
| Aug 5, 2026 | 48.40 | 48.80 | 48.40 | 48.80 | 48.80 | 1.24% | - |
| Aug 4, 2026 | 50.50 | 50.50 | 47.80 | 48.20 | 48.20 | -4.55% | - |
| Aug 3, 2026 | 51.00 | 51.50 | 50.50 | 50.50 | 50.50 | - | - |
| Jul 31, 2026 | 48.80 | 50.50 | 48.80 | 50.50 | 50.50 | 3.91% | - |
| Jul 30, 2026 | 51.00 | 51.00 | 48.40 | 48.60 | 48.60 | -2.80% | - |
| Jul 29, 2026 | 44.00 | 50.00 | 44.00 | 50.00 | 50.00 | 13.64% | 70 |
| Jul 28, 2026 | 43.40 | 44.20 | 42.60 | 44.00 | 44.00 | 1.85% | - |
| Jul 27, 2026 | 43.00 | 43.40 | 42.60 | 43.20 | 43.20 | 0.93% | - |
| Jul 24, 2026 | 42.80 | 42.80 | 42.20 | 42.80 | 42.80 | - | - |
| Jul 23, 2026 | 42.20 | 42.80 | 42.20 | 42.80 | 42.80 | 1.90% | - |
| Jul 22, 2026 | 42.20 | 42.20 | 41.60 | 42.00 | 42.00 | -0.47% | - |
| Jul 21, 2026 | 42.80 | 42.80 | 42.00 | 42.20 | 42.20 | -1.40% | - |
| Jul 20, 2026 | 43.00 | 43.20 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Jul 17, 2026 | 42.40 | 42.60 | 42.40 | 42.60 | 42.60 | -0.47% | - |
| Jul 16, 2026 | 43.40 | 43.40 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Jul 15, 2026 | 42.80 | 43.60 | 42.40 | 43.00 | 43.00 | - | - |
| Jul 14, 2026 | 42.40 | 43.40 | 42.40 | 43.00 | 43.00 | 1.90% | - |
| Jul 13, 2026 | 42.00 | 42.60 | 42.00 | 42.20 | 42.20 | 0.48% | - |