Nomura Micro Science Co., Ltd. (FRA:Q64)
Germany · Delayed Price · Currency is EUR 21.60
+3.00 (16.13%)
At close: Jul 31, 2026
FRA:Q64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 16.13% | - |
| Jul 30, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.76% | - |
| Jul 29, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -7.18% | - |
| Jul 28, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -10.55% | - |
| Jul 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Jul 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.42% | - |
| Jul 23, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Jul 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6.86% | - |
| Jul 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jul 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -8.18% | - |
| Jul 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Jul 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 14, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -7.26% | - |
| Jul 10, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 7.83% | - |
| Jul 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.68% | - |
| Jul 8, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Jul 7, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Jul 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jul 2, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -8.03% | - |
| Jul 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 3.01% | - |
| Jun 30, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 3.91% | - |
| Jun 29, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 4.07% | - |
| Jun 26, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -6.11% | - |
| Jun 25, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| Jun 24, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -5.26% | - |
| Jun 23, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -6.99% | - |
| Jun 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 13.49% | - |
| Jun 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -6.67% | - |
| Jun 18, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.65% | - |
| Jun 17, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 6.61% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Jun 15, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.22% | - |
| Jun 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 10.58% | - |
| Jun 11, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jun 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.55% | - |
| Jun 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | - |
| Jun 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Jun 5, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| Jun 4, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | - |
| Jun 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jun 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.79% | - |
| Jun 1, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| May 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| May 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| May 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -6.06% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.94% | - |
| May 25, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.82% | - |