Nomura Micro Science Co., Ltd. (FRA:Q64)
Germany · Delayed Price · Currency is EUR 19.20
-0.20 (-1.03%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:Q64 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.51% | - |
| Apr 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -3.47% | - |
| Apr 21, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - | - |
| Apr 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 4.66% | - |
| Apr 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Apr 16, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.26% | - |
| Apr 15, 2026 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -2.08% | - |
| Apr 14, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Apr 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Apr 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 3.33% | - |
| Apr 9, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.14% | - |
| Apr 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.33% | - |
| Apr 2, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.71% | - |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 5.42% | - |
| Mar 31, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Mar 30, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Mar 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | -1.16% | - |
| Mar 26, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.93 | 11.69% | - |
| Mar 25, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | 6.94% | - |
| Mar 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.17 | 0.70% | - |
| Mar 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.07 | -5.30% | - |
| Mar 20, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | - | - |
| Mar 19, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.86 | -6.79% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | 4.52% | - |
| Mar 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | - | - |
| Mar 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | - | - |
| Mar 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.25 | -0.64% | - |
| Mar 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.35 | -3.70% | - |
| Mar 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.94 | -1.82% | - |
| Mar 10, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | 7.14% | - |
| Mar 9, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.15 | -6.67% | - |
| Mar 6, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.24 | -1.20% | - |
| Mar 5, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.43 | 5.70% | - |
| Mar 4, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.55 | -9.20% | - |
| Mar 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.12 | -6.45% | - |
| Mar 2, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | -1.06% | - |
| Feb 27, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.50 | - | - |
| Feb 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.50 | 5.03% | - |
| Feb 25, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.61 | 0.56% | - |
| Feb 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.52 | -4.30% | - |
| Feb 23, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | - | - |
| Feb 20, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.30 | 3.33% | - |
| Feb 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.71 | 6.51% | - |
| Feb 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.63 | -0.59% | - |
| Feb 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.73 | -6.59% | - |
| Feb 16, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.91 | -5.70% | - |
| Feb 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 18.99 | -3.02% | - |
| Feb 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.58 | 4.74% | - |
| Feb 11, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.70 | 1.06% | - |