Noratis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.29	0.30	0.29	0.30	0.30	3.45%	-
Jan 29, 2026	0.32	0.32	0.29	0.29	0.29	-3.33%	3,000
Jan 28, 2026	0.31	0.31	0.30	0.30	0.30	-9.64%	-
Jan 27, 2026	0.33	0.33	0.33	0.33	0.33	0.61%	-
Jan 26, 2026	0.31	0.33	0.31	0.33	0.33	5.77%	-
Jan 23, 2026	0.31	0.31	0.31	0.31	0.31	-0.64%	-
Jan 22, 2026	0.32	0.32	0.31	0.31	0.31	2.61%	-
Jan 21, 2026	0.31	0.31	0.31	0.31	0.31	-7.83%	-
Jan 20, 2026	0.32	0.33	0.32	0.33	0.33	3.11%	-
Jan 19, 2026	0.32	0.33	0.32	0.32	0.32	-2.42%	-
Jan 16, 2026	0.32	0.33	0.32	0.33	0.33	3.77%	-
Jan 15, 2026	0.32	0.32	0.32	0.32	0.32	0.63%	-
Jan 14, 2026	0.31	0.32	0.31	0.32	0.32	2.60%	-
Jan 13, 2026	0.27	0.31	0.27	0.31	0.31	3.36%	-
Jan 12, 2026	0.31	0.31	0.30	0.30	0.30	0.68%	-
Jan 9, 2026	0.30	0.30	0.30	0.30	0.30	-2.63%	-
Jan 8, 2026	0.30	0.30	0.30	0.30	0.30	-	-
Jan 7, 2026	0.29	0.30	0.29	0.30	0.30	-5.59%	-
Jan 6, 2026	0.32	0.32	0.30	0.32	0.32	-3.59%	-
Jan 5, 2026	0.21	0.33	0.21	0.33	0.33	43.97%	15,100
Jan 2, 2026	0.17	0.23	0.17	0.23	0.23	46.84%	300
Dec 30, 2025	0.15	0.16	0.15	0.16	0.16	-14.59%	-
Dec 29, 2025	0.24	0.24	0.18	0.19	0.19	8.19%	9,568
Dec 23, 2025	0.17	0.17	0.17	0.17	0.17	3.01%	4,571
Dec 22, 2025	0.15	0.17	0.15	0.17	0.17	-23.85%	-
Dec 19, 2025	0.22	0.22	0.21	0.22	0.22	2.83%	8,580
Dec 18, 2025	0.20	0.21	0.20	0.21	0.21	19.77%	300
Dec 17, 2025	0.18	0.18	0.18	0.18	0.18	-19.55%	-
Dec 16, 2025	0.25	0.25	0.22	0.22	0.22	-18.52%	-
Dec 15, 2025	0.29	0.29	0.27	0.27	0.27	-6.90%	1,000
Dec 12, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Dec 11, 2025	0.32	0.32	0.29	0.29	0.29	-11.59%	-
Dec 10, 2025	0.29	0.33	0.29	0.33	0.33	3.14%	-
Dec 9, 2025	0.28	0.32	0.28	0.32	0.32	-4.22%	-
Dec 8, 2025	0.29	0.33	0.29	0.33	0.33	13.70%	3,500
Dec 5, 2025	0.29	0.29	0.29	0.29	0.29	-4.58%	-
Dec 4, 2025	0.29	0.31	0.29	0.31	0.31	4.79%	-
Dec 3, 2025	0.28	0.30	0.28	0.29	0.29	-	-
Dec 2, 2025	0.28	0.29	0.28	0.29	0.29	4.29%	90
Dec 1, 2025	0.30	0.30	0.28	0.28	0.28	-4.11%	-
Nov 28, 2025	0.30	0.30	0.28	0.29	0.29	3.55%	-
Nov 27, 2025	0.36	0.36	0.28	0.28	0.28	-4.08%	-
Nov 26, 2025	0.35	0.35	0.29	0.29	0.29	0.68%	1,035
Nov 25, 2025	0.31	0.39	0.28	0.29	0.29	3.55%	1,889
Nov 24, 2025	0.27	0.30	0.27	0.28	0.28	4.44%	571
Nov 21, 2025	0.30	0.32	0.27	0.27	0.27	-18.18%	-
Nov 20, 2025	0.35	0.36	0.33	0.33	0.33	-7.30%	1,436
Nov 19, 2025	0.35	0.45	0.32	0.36	0.36	-6.32%	4,316
Nov 18, 2025	0.37	0.44	0.37	0.38	0.38	-0.52%	1,250
Nov 17, 2025	0.20	0.38	0.20	0.38	0.38	36.43%	5,145