New Oriental Education & Technology Group Inc. (FRA:N1UA)
Germany
· Delayed Price · Currency is EUR 43.20
0.00 (0.00%)
At close: Dec 4, 2025
FRA:N1UA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.20 | 44.60 | 44.20 | 44.40 | 44.40 | 2.78% | - |
| Dec 4, 2025 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | - | - |
| Dec 3, 2025 | 44.60 | 44.60 | 43.20 | 43.20 | 43.20 | -3.14% | - |
| Dec 2, 2025 | 44.80 | 44.80 | 44.20 | 44.60 | 44.60 | -0.45% | - |
| Dec 1, 2025 | 45.80 | 45.80 | 44.80 | 44.80 | 44.80 | 3.23% | - |
| Nov 28, 2025 | 43.80 | 43.80 | 43.20 | 43.40 | 43.40 | -0.46% | - |
| Nov 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Nov 26, 2025 | 43.20 | 43.80 | 43.00 | 43.20 | 43.20 | - | - |
| Nov 25, 2025 | 43.40 | 43.40 | 43.00 | 43.20 | 43.20 | -0.46% | - |
| Nov 24, 2025 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -1.81% | - |
| Nov 21, 2025 | 44.00 | 44.20 | 43.40 | 44.20 | 44.20 | 0.91% | - |
| Nov 20, 2025 | 45.00 | 45.00 | 43.80 | 43.80 | 43.80 | -3.95% | - |
| Nov 19, 2025 | 45.00 | 45.60 | 44.60 | 45.60 | 45.60 | - | - |
| Nov 18, 2025 | 44.00 | 45.60 | 43.80 | 45.60 | 45.60 | 2.70% | - |
| Nov 17, 2025 | 45.40 | 45.40 | 44.40 | 44.40 | 43.90 | -1.77% | - |
| Nov 14, 2025 | 45.80 | 45.80 | 45.00 | 45.20 | 44.69 | -1.31% | - |
| Nov 13, 2025 | 47.00 | 47.00 | 45.60 | 45.80 | 45.29 | -1.72% | - |
| Nov 12, 2025 | 47.40 | 47.40 | 46.40 | 46.60 | 46.08 | -1.27% | - |
| Nov 11, 2025 | 47.60 | 47.60 | 47.00 | 47.20 | 46.67 | 0.43% | - |
| Nov 10, 2025 | 47.20 | 47.20 | 46.60 | 47.00 | 46.47 | 1.73% | - |
| Nov 7, 2025 | 46.40 | 46.40 | 44.80 | 46.20 | 45.68 | -1.70% | 60 |
| Nov 6, 2025 | 47.80 | 47.80 | 47.00 | 47.00 | 46.47 | -1.67% | - |
| Nov 5, 2025 | 49.80 | 49.80 | 47.80 | 47.80 | 47.26 | -3.24% | 50 |
| Nov 4, 2025 | 50.50 | 50.50 | 49.00 | 49.40 | 48.85 | -2.18% | - |
| Nov 3, 2025 | 51.00 | 51.00 | 49.20 | 50.50 | 49.93 | -0.98% | - |
| Oct 31, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 50.43 | - | - |
| Oct 30, 2025 | 50.50 | 51.50 | 49.60 | 51.00 | 50.43 | 4.08% | - |
| Oct 29, 2025 | 49.20 | 49.20 | 48.60 | 49.00 | 48.45 | - | - |
| Oct 28, 2025 | 51.50 | 51.50 | 48.40 | 49.00 | 48.45 | -4.85% | - |
| Oct 27, 2025 | 51.50 | 51.50 | 50.50 | 51.50 | 50.92 | 0.98% | - |
| Oct 24, 2025 | 51.50 | 52.50 | 51.00 | 51.00 | 50.43 | - | 20 |
| Oct 23, 2025 | 51.50 | 51.50 | 50.50 | 51.00 | 50.43 | - | - |
| Oct 22, 2025 | 50.50 | 51.00 | 50.50 | 51.00 | 50.43 | -1.92% | - |
| Oct 21, 2025 | 49.60 | 52.00 | 49.60 | 52.00 | 51.42 | 6.12% | - |
| Oct 20, 2025 | 48.40 | 49.00 | 48.40 | 49.00 | 48.45 | 2.51% | - |
| Oct 17, 2025 | 46.40 | 48.00 | 46.40 | 47.80 | 47.26 | 2.14% | - |
| Oct 16, 2025 | 49.60 | 52.00 | 46.80 | 46.80 | 46.28 | -4.88% | 320 |
| Oct 15, 2025 | 45.40 | 49.20 | 45.40 | 49.20 | 48.65 | 10.31% | - |
| Oct 14, 2025 | 44.60 | 44.80 | 44.00 | 44.60 | 44.10 | -0.45% | - |
| Oct 13, 2025 | 43.80 | 44.80 | 43.80 | 44.80 | 44.30 | 2.75% | - |
| Oct 10, 2025 | 45.80 | 45.80 | 43.60 | 43.60 | 43.11 | -3.96% | - |
| Oct 9, 2025 | 45.60 | 45.60 | 44.80 | 45.40 | 44.89 | 0.44% | - |
| Oct 8, 2025 | 44.00 | 45.20 | 44.00 | 45.20 | 44.69 | 3.20% | - |
| Oct 7, 2025 | 44.40 | 44.40 | 43.80 | 43.80 | 43.31 | -0.90% | - |
| Oct 6, 2025 | 44.20 | 44.40 | 44.00 | 44.20 | 43.70 | 0.91% | - |
| Oct 3, 2025 | 45.20 | 45.20 | 43.80 | 43.80 | 43.31 | -2.67% | - |
| Oct 2, 2025 | 46.20 | 46.20 | 44.80 | 45.00 | 44.50 | 0.90% | - |
| Oct 1, 2025 | 44.40 | 44.60 | 44.20 | 44.60 | 44.10 | 0.45% | - |
| Sep 30, 2025 | 45.00 | 45.20 | 44.40 | 44.40 | 43.90 | -1.33% | - |
| Sep 29, 2025 | 45.40 | 46.00 | 45.00 | 45.00 | 44.50 | 4.65% | - |
| Sep 26, 2025 | 43.20 | 43.20 | 42.20 | 43.00 | 42.52 | 0.47% | - |
| Sep 25, 2025 | 42.80 | 43.00 | 42.20 | 42.80 | 42.32 | 0.47% | - |
| Sep 24, 2025 | 42.60 | 42.80 | 42.40 | 42.60 | 42.12 | 0.47% | - |
| Sep 23, 2025 | 44.20 | 45.40 | 42.40 | 42.40 | 41.92 | -3.64% | 50 |
| Sep 22, 2025 | 43.60 | 44.00 | 43.60 | 44.00 | 43.51 | 0.92% | - |
| Sep 19, 2025 | 43.80 | 44.60 | 43.60 | 43.60 | 43.11 | -0.91% | 125 |
| Sep 18, 2025 | 45.20 | 45.20 | 43.80 | 44.00 | 43.51 | -2.22% | - |
| Sep 17, 2025 | 45.00 | 45.40 | 45.00 | 45.00 | 44.50 | 2.74% | - |
| Sep 16, 2025 | 44.20 | 44.20 | 43.60 | 43.80 | 43.31 | -0.90% | - |
| Sep 15, 2025 | 45.20 | 45.20 | 44.20 | 44.20 | 43.70 | -1.78% | - |
| Sep 12, 2025 | 46.00 | 46.00 | 44.80 | 45.00 | 44.50 | -1.75% | - |
| Sep 11, 2025 | 46.60 | 46.60 | 45.80 | 45.80 | 45.29 | -1.29% | 147 |
| Sep 10, 2025 | 43.80 | 46.40 | 43.80 | 46.40 | 45.88 | 5.94% | - |
| Sep 9, 2025 | 43.40 | 43.80 | 43.20 | 43.80 | 43.31 | 4.29% | - |
| Sep 8, 2025 | 41.20 | 42.00 | 40.80 | 42.00 | 41.53 | 2.94% | - |
| Sep 5, 2025 | 41.40 | 41.40 | 40.80 | 40.80 | 40.34 | -0.97% | - |
| Sep 4, 2025 | 41.40 | 41.40 | 41.00 | 41.20 | 40.74 | - | - |
| Sep 3, 2025 | 41.60 | 41.60 | 41.20 | 41.20 | 40.74 | -0.96% | - |
| Sep 2, 2025 | 40.40 | 41.60 | 40.40 | 41.60 | 41.13 | 2.97% | - |
| Sep 1, 2025 | 40.40 | 40.60 | 40.40 | 40.40 | 39.95 | - | - |
| Aug 29, 2025 | 39.80 | 40.60 | 39.60 | 40.40 | 39.95 | 1.51% | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.40 | 39.80 | 39.35 | 0.51% | - |
| Aug 27, 2025 | 39.80 | 39.80 | 39.60 | 39.60 | 39.16 | 0.51% | - |
| Aug 26, 2025 | 40.20 | 40.20 | 39.20 | 39.40 | 38.96 | -2.48% | - |
| Aug 25, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 39.95 | 1.00% | - |
| Aug 22, 2025 | 40.00 | 40.20 | 39.80 | 40.00 | 39.55 | - | - |
| Aug 21, 2025 | 39.60 | 40.00 | 39.60 | 40.00 | 39.55 | 1.01% | - |
| Aug 20, 2025 | 39.80 | 39.80 | 39.40 | 39.60 | 39.16 | - | 10 |
| Aug 19, 2025 | 40.80 | 40.80 | 39.60 | 39.60 | 39.16 | -2.94% | - |
| Aug 18, 2025 | 41.00 | 41.00 | 40.80 | 40.80 | 40.34 | - | - |
| Aug 15, 2025 | 40.80 | 41.20 | 40.40 | 40.80 | 40.34 | 0.49% | 20 |
| Aug 14, 2025 | 39.00 | 40.80 | 39.00 | 40.60 | 40.14 | 3.05% | - |
| Aug 13, 2025 | 39.00 | 39.40 | 38.80 | 39.40 | 38.96 | 1.03% | - |
| Aug 12, 2025 | 38.80 | 39.00 | 38.40 | 39.00 | 38.56 | 1.04% | - |
| Aug 11, 2025 | 38.60 | 39.20 | 38.40 | 38.60 | 38.17 | - | - |
| Aug 8, 2025 | 39.00 | 39.00 | 38.20 | 38.60 | 38.17 | -0.52% | - |
| Aug 7, 2025 | 39.20 | 39.20 | 38.80 | 38.80 | 38.36 | -0.51% | - |
| Aug 6, 2025 | 40.00 | 40.00 | 38.80 | 39.00 | 38.56 | -2.01% | - |
| Aug 5, 2025 | 39.60 | 39.80 | 39.40 | 39.80 | 39.35 | 1.02% | - |
| Aug 4, 2025 | 39.20 | 40.20 | 39.00 | 39.40 | 38.96 | 4.23% | 142 |
| Aug 1, 2025 | 38.00 | 38.00 | 37.00 | 37.80 | 37.38 | -0.53% | - |
| Jul 31, 2025 | 38.20 | 39.20 | 38.00 | 38.00 | 37.57 | -1.04% | 180 |
| Jul 30, 2025 | 40.00 | 40.00 | 37.00 | 38.40 | 37.97 | -4.00% | - |
| Jul 29, 2025 | 40.40 | 40.60 | 39.80 | 40.00 | 39.55 | -0.50% | - |
| Jul 28, 2025 | 39.60 | 40.20 | 39.60 | 40.20 | 39.75 | 3.08% | - |
| Jul 25, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 38.56 | 2.09% | - |
| Jul 24, 2025 | 39.80 | 39.80 | 37.80 | 38.20 | 37.77 | -3.54% | - |
| Jul 23, 2025 | 40.20 | 40.40 | 39.60 | 39.60 | 39.16 | -1.00% | - |
| Jul 22, 2025 | 39.40 | 40.00 | 39.00 | 40.00 | 39.55 | 1.52% | - |
| Jul 21, 2025 | 42.60 | 42.60 | 39.40 | 39.40 | 38.96 | -7.08% | - |