Noritake Co., Limited (FRA:NO4)
Germany · Delayed Price · Currency is EUR 17.50
-0.20 (-1.13%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | 47 |
| Oct 22, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -2.75% | - |
| Oct 21, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | - |
| Oct 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -2.65% | - |
| Oct 19, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | - |
| Oct 16, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 3.28% | - |
| Oct 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -8.50% | - |
| Oct 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Oct 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.51% | - |
| Oct 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Oct 9, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Oct 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -2.83% | - |
| Oct 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Oct 6, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Oct 5, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Oct 2, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Oct 1, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Sep 30, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Sep 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.68% | - |
| Sep 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -0.98% | - |
| Sep 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 0.99% | - |
| Sep 24, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 19.86 | -0.98% | - |
| Sep 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | 2.51% | - |
| Sep 22, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | 0.51% | - |
| Sep 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | 1.02% | - |
| Sep 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | -1.01% | - |
| Sep 17, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.47 | -0.50% | - |
| Sep 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | 2.05% | - |
| Sep 15, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 1.04% | - |
| Sep 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | 2.66% | - |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.49 | -1.05% | - |
| Sep 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | -2.06% | - |
| Sep 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.08 | 2.11% | - |
| Sep 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | -2.06% | - |
| Sep 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.08 | 3.19% | - |
| Sep 4, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.49 | -1.57% | - |
| Sep 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.78 | 0.53% | - |
| Sep 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | -3.06% | - |
| Sep 1, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | - | - |
| Aug 31, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.27 | 1.03% | - |
| Aug 28, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.08 | -0.51% | - |
| Aug 27, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | -2.01% | - |
| Aug 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.57 | 3.11% | - |
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.98 | 5.46% | - |
| Aug 24, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.00 | -4.69% | 47 |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 18.88 | -1.54% | - |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.18 | 2.63% | - |
| Aug 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.68 | -6.86% | - |
| Aug 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.06 | -2.86% | - |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 0.96% | - |