Noritake Co., Limited (FRA:NO4)
Germany · Delayed Price · Currency is EUR 19.90
+0.60 (3.11%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:NO4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 5.46% | - |
| Aug 24, 2026 | 19.00 | 19.00 | 18.30 | 18.30 | 18.30 | -4.69% | 47 |
| Aug 21, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.54% | - |
| Aug 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.63% | - |
| Aug 19, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | - |
| Aug 18, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Aug 14, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Aug 13, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Aug 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Aug 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.74% | - |
| Aug 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.53% | - |
| Aug 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Aug 5, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.11% | - |
| Aug 4, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.12% | - |
| Aug 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jul 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 10.18% | - |
| Jul 30, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 29, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -5.17% | - |
| Jul 28, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Jul 27, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.54% | - |
| Jul 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -6.57% | - |
| Jul 23, 2026 | 18.70 | 19.80 | 18.70 | 19.80 | 19.80 | 7.03% | 15 |
| Jul 22, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.09% | - |
| Jul 21, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 6.40% | - |
| Jul 20, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | - |
| Jul 17, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -5.98% | - |
| Jul 16, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.60% | - |
| Jul 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Jul 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -1.58% | - |
| Jul 13, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.06% | - |
| Jul 10, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.51% | - |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jul 8, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -4.72% | - |
| Jul 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jul 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 2.80% | - |
| Jul 2, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Jul 1, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Jun 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.93% | - |
| Jun 25, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.61% | - |
| Jun 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jun 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -5.74% | - |
| Jun 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 2.52% | - |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 18, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.48% | - |
| Jun 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.77% | - |