Neo Performance Materials Inc. (FRA:N14)
Germany
· Delayed Price · Currency is EUR 10.50
+0.20 (1.94%)
At close: Dec 5, 2025
Neo Performance Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 10.30 | -1.90% | - |
| Dec 3, 2025 | 10.54 | 10.54 | 10.50 | 10.50 | 10.50 | 0.38% | 9 |
| Dec 2, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.79% | - |
| Dec 1, 2025 | 10.42 | 10.76 | 10.42 | 10.76 | 10.76 | 8.14% | 10 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.90% | - |
| Nov 27, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 0.20% | 2 |
| Nov 26, 2025 | 10.00 | 10.02 | 10.00 | 10.02 | 10.02 | -1.76% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.20 | 10.20 | 10.20 | 4.72% | 1,000 |
| Nov 24, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Nov 21, 2025 | 9.64 | 9.76 | 9.64 | 9.76 | 9.76 | -0.71% | - |
| Nov 20, 2025 | 10.22 | 10.48 | 9.83 | 9.83 | 9.83 | -6.38% | - |
| Nov 19, 2025 | 9.99 | 10.50 | 9.99 | 10.50 | 10.50 | 0.38% | 1,100 |
| Nov 18, 2025 | 10.06 | 10.46 | 10.06 | 10.46 | 10.46 | 2.75% | 100 |
| Nov 17, 2025 | 10.70 | 10.72 | 10.18 | 10.18 | 10.18 | 5.49% | 1,144 |
| Nov 14, 2025 | 9.64 | 9.65 | 9.64 | 9.65 | 9.65 | -2.53% | 150 |
| Nov 13, 2025 | 10.52 | 10.52 | 9.90 | 9.90 | 9.90 | -4.62% | 2,699 |
| Nov 12, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | -0.95% | - |
| Nov 11, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -3.85% | - |
| Nov 10, 2025 | 10.60 | 11.44 | 10.60 | 10.90 | 10.90 | 10.21% | 129 |
| Nov 7, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -9.27% | - |
| Nov 6, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | 277 |
| Nov 5, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 1.52% | 345 |
| Nov 4, 2025 | 10.52 | 10.54 | 10.34 | 10.54 | 10.54 | -13.32% | 180 |
| Nov 3, 2025 | 12.18 | 12.56 | 12.16 | 12.16 | 12.16 | - | 200 |
| Oct 31, 2025 | 10.92 | 12.16 | 10.92 | 12.16 | 12.16 | 9.55% | 190 |
| Oct 30, 2025 | 10.86 | 11.10 | 10.86 | 11.10 | 11.10 | 0.91% | - |
| Oct 29, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.18% | - |
| Oct 28, 2025 | 10.98 | 11.48 | 10.98 | 11.48 | 11.48 | 3.42% | 200 |
| Oct 27, 2025 | 13.00 | 13.00 | 11.10 | 11.10 | 11.10 | -13.28% | 440 |
| Oct 24, 2025 | 12.42 | 12.82 | 12.42 | 12.80 | 12.80 | 4.92% | 205 |
| Oct 23, 2025 | 11.96 | 12.20 | 11.96 | 12.20 | 12.20 | 2.69% | - |
| Oct 22, 2025 | 11.80 | 12.02 | 11.70 | 11.88 | 11.88 | 2.41% | 10 |
| Oct 21, 2025 | 12.48 | 12.48 | 11.60 | 11.60 | 11.60 | -9.38% | 1,350 |
| Oct 20, 2025 | 12.30 | 12.80 | 12.30 | 12.80 | 12.80 | - | 1,000 |
| Oct 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.39% | 370 |
| Oct 16, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -8.07% | - |
| Oct 15, 2025 | 14.66 | 14.66 | 14.12 | 14.12 | 14.12 | -1.94% | 912 |
| Oct 14, 2025 | 13.82 | 14.40 | 13.60 | 14.40 | 14.40 | 4.05% | 1,624 |
| Oct 13, 2025 | 13.60 | 14.20 | 13.46 | 13.84 | 13.84 | 4.69% | 1,579 |
| Oct 10, 2025 | 14.02 | 14.02 | 13.20 | 13.22 | 13.22 | -3.50% | 480 |
| Oct 9, 2025 | 12.70 | 13.86 | 12.70 | 13.70 | 13.70 | 6.86% | 1,080 |
| Oct 8, 2025 | 13.98 | 13.98 | 12.82 | 12.82 | 12.82 | -7.10% | 200 |
| Oct 7, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | - | 144 |
| Oct 6, 2025 | 13.80 | 13.96 | 13.80 | 13.80 | 13.80 | 3.92% | 369 |
| Oct 3, 2025 | 12.22 | 13.28 | 12.22 | 13.28 | 13.28 | 9.93% | 284 |
| Oct 2, 2025 | 12.00 | 12.10 | 12.00 | 12.08 | 12.08 | 2.03% | 200 |
| Oct 1, 2025 | 11.92 | 11.92 | 11.84 | 11.84 | 11.84 | -2.79% | - |
| Sep 30, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.46% | - |
| Sep 29, 2025 | 12.22 | 12.36 | 12.22 | 12.36 | 12.36 | -1.12% | 80 |
| Sep 26, 2025 | 12.34 | 12.80 | 12.34 | 12.50 | 12.50 | 1.63% | 1,000 |
| Sep 25, 2025 | 12.10 | 12.30 | 12.10 | 12.30 | 12.30 | -0.32% | 100 |
| Sep 24, 2025 | 11.94 | 12.34 | 11.94 | 12.34 | 12.34 | 3.52% | - |
| Sep 23, 2025 | 11.84 | 12.30 | 11.84 | 11.92 | 11.92 | -3.40% | 1,515 |
| Sep 22, 2025 | 11.80 | 12.34 | 11.74 | 12.34 | 12.34 | 13.00% | 221 |
| Sep 19, 2025 | 10.24 | 11.04 | 10.24 | 10.92 | 10.92 | 9.53% | 1,000 |
| Sep 18, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -2.45% | - |
| Sep 17, 2025 | 10.12 | 10.22 | 10.12 | 10.22 | 10.22 | -0.58% | - |
| Sep 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 2.19% | - |
| Sep 15, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.00 | -2.14% | - |
| Sep 12, 2025 | 10.16 | 10.28 | 10.16 | 10.28 | 10.22 | -0.77% | 3,694 |
| Sep 11, 2025 | 10.34 | 10.36 | 10.34 | 10.36 | 10.30 | 2.98% | - |
| Sep 10, 2025 | 9.54 | 10.06 | 9.54 | 10.06 | 10.00 | 1.00% | - |
| Sep 9, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.90 | -1.19% | - |
| Sep 8, 2025 | 10.06 | 10.08 | 10.06 | 10.08 | 10.02 | -0.98% | 1,000 |
| Sep 5, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -5.57% | - |
| Sep 4, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.71 | 4.26% | 35 |
| Sep 3, 2025 | 10.20 | 10.34 | 10.20 | 10.34 | 10.28 | -2.82% | 726 |
| Sep 2, 2025 | 10.72 | 10.72 | 10.64 | 10.64 | 10.57 | -0.56% | - |
| Sep 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | 1.13% | - |
| Aug 29, 2025 | 10.78 | 10.78 | 10.58 | 10.58 | 10.52 | -5.20% | - |
| Aug 28, 2025 | 10.80 | 11.16 | 10.80 | 11.16 | 11.09 | 5.68% | 15 |
| Aug 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.50 | -2.22% | - |
| Aug 26, 2025 | 10.44 | 10.80 | 10.44 | 10.80 | 10.73 | -0.55% | 200 |
| Aug 25, 2025 | 10.32 | 10.86 | 10.32 | 10.86 | 10.79 | 6.26% | 822 |
| Aug 22, 2025 | 10.20 | 10.60 | 10.20 | 10.22 | 10.16 | 0.59% | 28 |
| Aug 21, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.10 | -1.55% | - |
| Aug 20, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.26 | -7.86% | - |
| Aug 19, 2025 | 10.80 | 11.20 | 10.80 | 11.20 | 11.13 | 4.28% | 160 |
| Aug 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.67 | 0.75% | 10 |
| Aug 15, 2025 | 10.26 | 10.66 | 10.26 | 10.66 | 10.59 | 4.72% | 10 |
| Aug 14, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.12 | -12.24% | - |
| Aug 13, 2025 | 11.50 | 11.82 | 11.50 | 11.60 | 11.53 | 7.01% | 536 |
| Aug 12, 2025 | 10.54 | 10.84 | 10.54 | 10.84 | 10.77 | 0.93% | 100 |
| Aug 11, 2025 | 10.54 | 10.84 | 10.54 | 10.74 | 10.67 | 2.68% | 1,085 |
| Aug 8, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.40 | -6.10% | 644 |
| Aug 7, 2025 | 10.70 | 11.28 | 10.70 | 11.14 | 11.07 | 1.83% | 644 |
| Aug 6, 2025 | 10.24 | 10.94 | 10.24 | 10.94 | 10.87 | 4.39% | 726 |
| Aug 5, 2025 | 9.77 | 10.48 | 9.77 | 10.48 | 10.42 | 7.05% | 60 |
| Aug 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.73 | 1.66% | - |
| Aug 1, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | -1.83% | - |
| Jul 31, 2025 | 9.70 | 9.81 | 9.47 | 9.81 | 9.75 | -0.20% | 909 |
| Jul 30, 2025 | 9.77 | 9.83 | 9.77 | 9.83 | 9.77 | -0.61% | - |
| Jul 29, 2025 | 10.20 | 10.30 | 9.89 | 9.89 | 9.83 | -5.81% | 470 |
| Jul 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.44 | 4.17% | 100 |
| Jul 25, 2025 | 10.36 | 10.36 | 10.08 | 10.08 | 10.02 | -5.79% | 246 |
| Jul 24, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.63 | 0.56% | 8 |
| Jul 23, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.57 | 1.53% | - |
| Jul 22, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.42 | 0.38% | - |
| Jul 21, 2025 | 10.40 | 10.94 | 10.40 | 10.44 | 10.38 | 0.38% | 875 |
| Jul 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.34 | -0.19% | - |