NOTE AB (publ) (FRA:NQA)
Germany · Delayed Price · Currency is EUR 16.22
+0.24 (1.50%)
At close: Nov 28, 2025
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.50% | - |
| Nov 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.76% | - |
| Nov 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% | - |
| Nov 25, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% | - |
| Nov 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.88% | - |
| Nov 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.15% | - |
| Nov 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% | - |
| Nov 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.06% | - |
| Nov 18, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.70% | - |
| Nov 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.44% | - |
| Nov 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% | - |
| Nov 13, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.31% | - |
| Nov 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.88% | - |
| Nov 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% | - |
| Nov 10, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.75% | - |
| Nov 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.84% | - |
| Nov 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.93% | - |
| Nov 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -3.26% | - |
| Nov 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.59% | - |
| Nov 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Oct 31, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% | - |
| Oct 30, 2025 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 1.30% | - |
| Oct 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.55% | - |
| Oct 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% | - |
| Oct 27, 2025 | 16.58 | 16.58 | 16.46 | 16.46 | 16.46 | 0.49% | - |
| Oct 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.31% | - |
| Oct 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.14% | - |
| Oct 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% | - |
| Oct 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.87% | - |
| Oct 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.59% | - |
| Oct 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -4.31% | - |
| Oct 16, 2025 | 17.60 | 17.60 | 16.47 | 16.47 | 16.47 | -6.42% | 90 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.29% | - |
| Oct 14, 2025 | 17.60 | 17.83 | 17.60 | 17.83 | 17.83 | 3.54% | 2 |
| Oct 13, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.07% | - |
| Oct 10, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.44% | - |
| Oct 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.56% | - |
| Oct 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.73% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% | - |
| Oct 6, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.68% | - |
| Oct 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% | - |
| Oct 2, 2025 | 17.83 | 17.83 | 17.64 | 17.64 | 17.64 | 10.25% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.82% | - |
| Sep 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.86% | - |
| Sep 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.98% | - |
| Sep 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.39% | - |
| Sep 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.61% | - |
| Sep 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.34% | - |
| Sep 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.22% | - |
| Sep 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% | - |