Noratis AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	0.40	0.40	0.26	0.28	0.28	-30.35%	16,180
Nov 13, 2025	0.43	0.58	0.40	0.40	0.40	-6.94%	2,200
Nov 12, 2025	0.40	0.48	0.40	0.43	0.43	-14.46%	-
Nov 11, 2025	0.62	0.69	0.51	0.51	0.51	-26.28%	8,222
Nov 10, 2025	0.62	0.69	0.62	0.69	0.69	-	-
Nov 7, 2025	0.62	0.69	0.62	0.69	0.69	-0.72%	-
Nov 6, 2025	0.62	0.69	0.62	0.69	0.69	-	-
Nov 5, 2025	0.62	0.69	0.62	0.69	0.69	-	-
Nov 4, 2025	0.64	0.69	0.64	0.69	0.69	-	555
Nov 3, 2025	0.62	0.69	0.62	0.69	0.69	0.73%	-
Oct 31, 2025	0.74	0.74	0.69	0.69	0.69	-6.80%	-
Oct 30, 2025	0.62	0.74	0.62	0.74	0.74	7.30%	-
Oct 29, 2025	0.53	0.72	0.53	0.69	0.69	15.13%	2,635
Oct 28, 2025	0.69	0.73	0.60	0.60	0.60	-18.49%	6
Oct 27, 2025	0.69	0.73	0.69	0.73	0.73	1.39%	-
Oct 24, 2025	0.69	0.72	0.69	0.72	0.72	0.70%	-
Oct 23, 2025	0.70	0.72	0.70	0.72	0.72	-4.03%	-
Oct 22, 2025	0.70	0.75	0.70	0.75	0.75	0.68%	-
Oct 21, 2025	0.69	0.74	0.69	0.74	0.74	-1.33%	-
Oct 20, 2025	0.81	0.81	0.71	0.75	0.75	-6.83%	-
Oct 17, 2025	0.76	0.81	0.76	0.81	0.81	1.26%	-
Oct 16, 2025	0.78	0.80	0.78	0.80	0.80	-	-
Oct 15, 2025	0.76	0.80	0.76	0.80	0.80	-	-
Oct 14, 2025	0.76	0.82	0.76	0.80	0.80	-2.45%	-
Oct 13, 2025	0.76	0.82	0.76	0.82	0.82	-1.21%	-
Oct 10, 2025	0.83	0.88	0.83	0.83	0.83	-6.78%	-
Oct 9, 2025	0.81	0.89	0.81	0.89	0.89	0.57%	2,095
Oct 8, 2025	0.79	0.88	0.79	0.88	0.88	4.14%	3,000
Oct 7, 2025	0.81	0.90	0.81	0.85	0.85	-5.06%	-
Oct 6, 2025	0.81	0.89	0.81	0.89	0.89	-17.59%	-
Oct 3, 2025	0.91	1.08	0.91	1.08	1.08	43.05%	555
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 1, 2025	0.76	0.77	0.76	0.76	0.76	-1.31%	-
Sep 30, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Sep 29, 2025	0.76	0.77	0.76	0.77	0.77	-1.29%	-
Sep 26, 2025	0.76	0.78	0.76	0.78	0.78	2.65%	-
Sep 25, 2025	0.68	0.77	0.68	0.76	0.76	-1.31%	-
Sep 24, 2025	0.73	0.77	0.73	0.77	0.77	-7.27%	-
Sep 23, 2025	0.75	0.83	0.75	0.83	0.83	-0.60%	-
Sep 22, 2025	0.80	0.87	0.80	0.83	0.83	-4.60%	-