Noritake Co., Limited (FRA:NO4)
Germany · Delayed Price · Currency is EUR 21.80
-0.60 (-2.68%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NO4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Jun 1, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 11.32% | 47 |
| May 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 4.95% | - |
| May 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| May 27, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| May 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| May 25, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.26% | - |
| May 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 2.73% | - |
| May 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 3.39% | - |
| May 20, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| May 19, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -0.54% | - |
| May 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| May 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.09% | - |
| May 14, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| May 13, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 1.61% | - |
| May 12, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -5.10% | - |
| May 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| May 8, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| May 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 4.35% | - |
| May 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.10% | - |
| May 5, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.55% | - |
| May 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.09% | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 29, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Apr 28, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Apr 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 3.41% | - |
| Apr 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.57% | - |
| Apr 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Apr 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | - |
| Apr 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Apr 17, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Apr 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.74% | - |
| Apr 15, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Apr 14, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | - |
| Apr 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | - |
| Apr 8, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.91% | - |
| Apr 7, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Apr 2, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | - |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | - |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Mar 30, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.92% | - |
| Mar 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.13 | 0.58% | - |
| Mar 26, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - | - |
| Mar 25, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | 1.76% | - |
| Mar 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.74 | 2.41% | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.34 | -4.05% | - |
| Mar 20, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.03 | - | - |