New Oriental Education & Technology Group Inc. (FRA:N1U0)
Germany
· Delayed Price · Currency is EUR 4.380
-0.160 (-3.52%)
At close: Dec 4, 2025
FRA:N1U0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 2.28% | 700 |
| Dec 4, 2025 | 4.34 | 4.40 | 4.34 | 4.38 | 4.38 | -3.52% | - |
| Dec 1, 2025 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 3.65% | - |
| Nov 27, 2025 | 4.36 | 4.40 | 4.36 | 4.38 | 4.38 | 1.39% | - |
| Nov 26, 2025 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | -0.92% | - |
| Nov 25, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.91% | 468 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.33% | - |
| Nov 21, 2025 | 4.26 | 4.32 | 4.26 | 4.30 | 4.30 | -4.44% | - |
| Nov 20, 2025 | 4.48 | 4.50 | 4.48 | 4.50 | 4.50 | - | - |
| Nov 19, 2025 | 4.44 | 4.50 | 4.44 | 4.50 | 4.50 | 0.45% | - |
| Nov 18, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | 1,528 |
| Nov 17, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.52 | -0.88% | - |
| Nov 14, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.51 | -1.72% | - |
| Nov 13, 2025 | 4.62 | 4.64 | 4.62 | 4.64 | 4.59 | -3.33% | - |
| Nov 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.75 | 0.84% | 414 |
| Nov 11, 2025 | 4.74 | 4.76 | 4.74 | 4.76 | 4.71 | 0.42% | - |
| Nov 10, 2025 | 4.72 | 4.76 | 4.72 | 4.74 | 4.69 | 3.49% | - |
| Nov 7, 2025 | 4.56 | 4.70 | 4.56 | 4.58 | 4.53 | -5.37% | 200 |
| Nov 6, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.79 | -1.22% | - |
| Nov 5, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | 4.84 | -3.92% | - |
| Nov 4, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.04 | - | - |
| Nov 3, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.04 | -0.97% | - |
| Oct 31, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.09 | 3.00% | - |
| Oct 30, 2025 | 4.96 | 5.00 | 4.96 | 5.00 | 4.94 | 1.63% | - |
| Oct 29, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.86 | 2.50% | - |
| Oct 28, 2025 | 5.05 | 5.10 | 4.80 | 4.80 | 4.75 | -6.80% | 312 |
| Oct 27, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.09 | - | - |
| Oct 24, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.09 | 0.98% | - |
| Oct 23, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.04 | - | - |
| Oct 22, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.04 | -3.77% | - |
| Oct 21, 2025 | 4.96 | 5.30 | 4.94 | 5.30 | 5.24 | 9.96% | 300 |
| Oct 20, 2025 | 4.80 | 4.82 | 4.78 | 4.82 | 4.77 | 2.55% | - |
| Oct 17, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.65 | -6.00% | - |
| Oct 16, 2025 | 5.05 | 5.10 | 4.94 | 5.00 | 4.94 | 9.17% | 243 |
| Oct 15, 2025 | 4.56 | 4.58 | 4.54 | 4.58 | 4.53 | 4.09% | - |
| Oct 14, 2025 | 4.36 | 4.40 | 4.36 | 4.40 | 4.35 | -0.45% | - |
| Oct 13, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.37 | -3.07% | - |
| Oct 9, 2025 | 4.54 | 4.56 | 4.52 | 4.56 | 4.51 | 2.24% | - |
| Oct 8, 2025 | 4.38 | 4.46 | 4.38 | 4.46 | 4.41 | 2.76% | - |
| Oct 7, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.29 | -3.13% | - |
| Oct 3, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.43 | -2.18% | - |
| Oct 2, 2025 | 4.58 | 4.58 | 4.56 | 4.58 | 4.53 | 1.33% | - |
| Oct 1, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | -0.88% | - |
| Sep 30, 2025 | 4.52 | 4.56 | 4.50 | 4.56 | 4.51 | -0.87% | - |
| Sep 29, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55 | 7.48% | - |
| Sep 26, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.23 | -0.47% | - |
| Sep 22, 2025 | 4.28 | 4.44 | 4.26 | 4.30 | 4.25 | -2.71% | 500 |
| Sep 19, 2025 | 4.46 | 4.46 | 4.36 | 4.42 | 4.37 | 0.45% | 497 |
| Sep 16, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.35 | - | 726 |
| Sep 15, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.35 | -1.79% | - |
| Sep 12, 2025 | 4.46 | 4.48 | 4.44 | 4.48 | 4.43 | -2.18% | - |
| Sep 11, 2025 | 4.62 | 4.62 | 4.58 | 4.58 | 4.53 | 0.44% | - |
| Sep 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | 11.76% | 1,049 |
| Sep 8, 2025 | 4.10 | 4.10 | 4.08 | 4.08 | 4.03 | 0.49% | - |
| Sep 5, 2025 | 4.04 | 4.06 | 4.04 | 4.06 | 4.01 | -1.93% | - |
| Sep 4, 2025 | 4.12 | 4.14 | 4.10 | 4.14 | 4.09 | 1.47% | - |
| Sep 3, 2025 | 4.10 | 4.16 | 4.08 | 4.08 | 4.03 | -0.49% | 1,000 |
| Sep 2, 2025 | 4.10 | 4.10 | 4.08 | 4.10 | 4.05 | 0.49% | - |
| Sep 1, 2025 | 4.06 | 4.08 | 4.06 | 4.08 | 4.03 | 3.55% | - |
| Aug 29, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.90 | 0.51% | - |
| Aug 28, 2025 | 3.88 | 3.92 | 3.88 | 3.92 | 3.88 | 0.51% | - |
| Aug 27, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.86 | -2.01% | - |
| Aug 26, 2025 | 3.96 | 3.98 | 3.94 | 3.98 | 3.93 | -1.49% | - |
| Aug 25, 2025 | 4.04 | 4.04 | 4.02 | 4.04 | 3.99 | 1.00% | - |
| Aug 22, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 3.95 | 1.01% | - |
| Aug 21, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | - | - |
| Aug 20, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.92 | -1.00% | - |
| Aug 19, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 3.95 | -1.96% | - |
| Aug 18, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | 4.03 | 0.49% | - |
| Aug 15, 2025 | 4.02 | 4.06 | 4.02 | 4.06 | 4.01 | 3.57% | - |
| Aug 14, 2025 | 3.86 | 3.92 | 3.86 | 3.92 | 3.88 | 0.51% | - |
| Aug 13, 2025 | 3.86 | 3.90 | 3.86 | 3.90 | 3.86 | 1.04% | - |
| Aug 12, 2025 | 3.84 | 3.86 | 3.84 | 3.86 | 3.82 | -0.52% | - |
| Aug 11, 2025 | 3.84 | 3.88 | 3.82 | 3.88 | 3.84 | 1.57% | - |
| Aug 8, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.78 | -1.55% | - |
| Aug 7, 2025 | 3.84 | 3.88 | 3.82 | 3.88 | 3.84 | - | - |
| Aug 6, 2025 | 3.88 | 3.90 | 3.88 | 3.88 | 3.84 | -1.02% | - |
| Aug 5, 2025 | 3.90 | 3.92 | 3.88 | 3.92 | 3.88 | -1.01% | - |
| Aug 4, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | 6.45% | - |
| Aug 1, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.68 | -3.12% | - |
| Jul 31, 2025 | 4.02 | 4.02 | 3.78 | 3.84 | 3.80 | 9.71% | 10 |
| Jul 30, 2025 | 3.96 | 3.96 | 3.50 | 3.50 | 3.46 | -13.37% | - |
| Jul 29, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 3.99 | 2.02% | - |
| Jul 28, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | 3.66% | - |
| Jul 25, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.78 | -3.54% | - |
| Jul 24, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.92 | -1.49% | - |
| Jul 23, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 3.97 | 2.03% | - |
| Jul 22, 2025 | 3.90 | 3.94 | 3.90 | 3.94 | 3.90 | -4.83% | - |
| Jul 21, 2025 | 4.14 | 4.14 | 4.12 | 4.14 | 4.09 | -3.72% | - |
| Jul 18, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.25 | 0.47% | - |
| Jul 17, 2025 | 4.28 | 4.28 | 4.24 | 4.28 | 4.23 | -2.28% | - |
| Jul 16, 2025 | 4.36 | 4.38 | 4.32 | 4.38 | 4.33 | - | - |
| Jul 15, 2025 | 4.34 | 4.38 | 4.32 | 4.38 | 4.33 | -0.90% | - |
| Jul 14, 2025 | 4.38 | 4.42 | 4.38 | 4.42 | 4.37 | -0.45% | - |
| Jul 11, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.39 | -0.89% | - |
| Jul 10, 2025 | 4.40 | 4.48 | 4.40 | 4.48 | 4.43 | - | - |
| Jul 9, 2025 | 4.46 | 4.48 | 4.46 | 4.48 | 4.43 | 1.36% | - |
| Jul 8, 2025 | 4.36 | 4.42 | 4.36 | 4.42 | 4.37 | 3.27% | - |
| Jul 7, 2025 | 4.24 | 4.28 | 4.22 | 4.28 | 4.23 | -0.47% | - |
| Jul 4, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.25 | -0.46% | - |