Nomura Micro Science Co., Ltd. (FRA:Q64)
Germany · Delayed Price · Currency is EUR 16.10
-0.10 (-0.62%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:Q64 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 2 |
| Oct 22, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -5.26% | - |
| Oct 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 3.01% | - |
| Oct 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | - |
| Oct 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 16, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 3.53% | - |
| Oct 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -10.53% | - |
| Oct 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.55% | - |
| Oct 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -7.21% | - |
| Oct 12, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Oct 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Oct 8, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 7, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 6, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Oct 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 4.62% | - |
| Oct 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Oct 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Sep 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.67% | - |
| Sep 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.36% | - |
| Sep 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | 1.62% | - |
| Sep 25, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.34 | 1.65% | - |
| Sep 24, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.04 | 2.25% | - |
| Sep 23, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - | - |
| Sep 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - | - |
| Sep 21, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | - | - |
| Sep 18, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | 1.71% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -1.13% | - |
| Sep 16, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | 0.57% | - |
| Sep 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | - | - |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.44 | -1.12% | - |
| Sep 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.64 | -3.26% | - |
| Sep 10, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | - | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.24 | -1.60% | - |
| Sep 8, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -2.60% | - |
| Sep 7, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.03 | 2.67% | - |
| Sep 4, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | 2.19% | - |
| Sep 3, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.14 | 3.39% | - |
| Sep 2, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.54 | -4.84% | - |
| Sep 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.43 | -0.53% | - |
| Aug 31, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -0.53% | - |
| Aug 28, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -1.57% | - |
| Aug 27, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | - | - |
| Aug 26, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 0.53% | - |
| Aug 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.83 | 1.06% | - |
| Aug 24, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.63 | -1.57% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.93 | 1.06% | - |
| Aug 20, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.73 | 1.07% | - |
| Aug 19, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.53 | -6.03% | - |
| Aug 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.72 | -5.24% | - |
| Aug 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.81 | 0.96% | - |