New Oriental Education & Technology Group Inc. (FRA:N1UA)
Germany · Delayed Price · Currency is EUR 43.80
+0.60 (1.39%)
Last updated: Jul 28, 2026, 6:00 PM CET
FRA:N1UA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | - | 0.46% | - |
| 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% | - |
| Jul 10, 2026 | 42.00 | 42.40 | 41.80 | 42.00 | 42.00 | -0.47% | - |
| Jul 9, 2026 | 42.40 | 42.40 | 41.40 | 42.20 | 42.20 | -0.94% | - |
| Jul 8, 2026 | 41.60 | 42.80 | 41.60 | 42.60 | 42.60 | 2.40% | - |
| Jul 7, 2026 | 41.80 | 42.00 | 41.60 | 41.60 | 41.60 | -0.48% | - |
| Jul 6, 2026 | 41.00 | 41.80 | 41.00 | 41.80 | 41.80 | 2.45% | - |
| Jul 3, 2026 | 40.80 | 41.00 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Jul 2, 2026 | 40.40 | 41.00 | 40.40 | 40.40 | 40.40 | -2.88% | - |
| Jul 1, 2026 | 39.60 | 41.60 | 39.60 | 41.60 | 41.60 | 5.05% | - |
| Jun 30, 2026 | 40.00 | 40.00 | 39.20 | 39.60 | 39.60 | -0.50% | - |
| Jun 29, 2026 | 40.40 | 40.40 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 26, 2026 | 38.40 | 40.20 | 38.40 | 40.00 | 40.00 | 3.63% | - |
| Jun 25, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jun 24, 2026 | 39.00 | 39.60 | 39.00 | 39.00 | 39.00 | - | - |
| Jun 23, 2026 | 38.00 | 40.20 | 38.00 | 39.00 | 39.00 | -0.51% | 72 |
| Jun 22, 2026 | 38.80 | 39.20 | 38.80 | 39.20 | 39.20 | 1.55% | - |
| Jun 19, 2026 | 38.80 | 38.80 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Jun 18, 2026 | 39.00 | 39.00 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 17, 2026 | 39.60 | 39.60 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Jun 16, 2026 | 39.80 | 39.80 | 39.20 | 39.60 | 39.60 | -1.00% | 504 |
| Jun 15, 2026 | 40.00 | 40.20 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 12, 2026 | 40.00 | 40.00 | 39.80 | 40.00 | 40.00 | 3.63% | - |
| Jun 11, 2026 | 39.00 | 39.00 | 38.20 | 38.60 | 38.60 | -2.53% | - |
| Jun 10, 2026 | 38.40 | 40.00 | 38.40 | 39.60 | 39.60 | 3.13% | - |
| Jun 9, 2026 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | -1.03% | - |
| Jun 8, 2026 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | -1.02% | - |
| Jun 5, 2026 | 39.40 | 39.60 | 39.00 | 39.20 | 39.20 | -0.51% | - |
| Jun 4, 2026 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | -0.51% | - |
| Jun 3, 2026 | 40.00 | 40.00 | 39.40 | 39.60 | 39.60 | -1.49% | - |
| 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 |