Noodles & Company (FRA:NO3)
Germany
· Delayed Price · Currency is EUR 0.790
-0.030 (-3.66%)
Last updated: Dec 5, 2025, 8:04 AM CET
Noodles & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | - | -3.66% | - |
| Dec 4, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 21.48% | 125 |
| Dec 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 11.57% | - |
| Dec 2, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -2.42% | - |
| Dec 1, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | - | 907 |
| Nov 28, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.81% | - |
| Nov 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 2.50% | - |
| Nov 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 8.11% | - |
| Nov 25, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 5.71% | - |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -2.78% | - |
| Nov 21, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.42% | - |
| Nov 20, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.89% | - |
| Nov 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Nov 18, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | -4.92% | 466 |
| Nov 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | - |
| Nov 13, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Nov 12, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 3.23% | - |
| Nov 11, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 2.48% | 3,900 |
| Nov 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -4.72% | - |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Nov 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 8.77% | - |
| Nov 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | - |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 4.50% | - |
| Nov 3, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -7.50% | - |
| Oct 31, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Oct 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -6.20% | - |
| Oct 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 8.40% | - |
| Oct 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -9.16% | - |
| Oct 27, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -6.43% | - |
| Oct 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -2.78% | - |
| Oct 23, 2025 | 0.86 | 0.91 | 0.72 | 0.72 | 0.72 | 16.13% | 7,000 |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 10.71% | - |
| Oct 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 6.67% | - |
| Oct 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.94% | - |
| Oct 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.36% | - |
| Oct 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.75% | - |
| Oct 15, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 14, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.80% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.83% | - |
| Oct 10, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Oct 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 3.81% | - |
| Oct 8, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Oct 7, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.93% | - |
| Oct 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Oct 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Oct 2, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.95% | - |
| Oct 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.87% | - |
| Sep 30, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.88% | - |
| Sep 29, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.42% | - |
| Sep 26, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -2.35% | - |
| Sep 25, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -0.97% | - |
| Sep 24, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | - | 699 |
| Sep 23, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.98% | - |
| Sep 22, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | -8.11% | - |
| Sep 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Sep 17, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Sep 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Sep 15, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.78% | - |
| Sep 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | - |
| Sep 11, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Sep 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | - |
| Sep 9, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.89% | - |
| Sep 8, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | - |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.65% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.59% | - |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -2.52% | - |
| Sep 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Sep 1, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.71% | - |
| Aug 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.50% | - |
| Aug 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 27, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Aug 26, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Aug 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 22, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 5.22% | - |
| Aug 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -4.17% | - |
| Aug 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -2.44% | - |
| Aug 19, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.15% | - |
| Aug 18, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 4.96% | - |
| Aug 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -11.03% | - |
| Aug 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -26.09% | - |
| Aug 13, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 15.00% | - |
| Aug 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.58% | - |
| Aug 11, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 4.79% | - |
| Aug 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.01% | - |
| Aug 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.61% | - |
| Aug 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.92% | - |
| Aug 5, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 9.86% | - |
| Aug 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -10.69% | - |
| Aug 1, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 4.61% | - |
| Jul 31, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -1.94% | - |
| Jul 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -2.52% | - |
| Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Jul 25, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -8.09% | - |
| Jul 24, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4.22% | - |
| Jul 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 9.21% | - |
| Jul 22, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 2.70% | - |
| Jul 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | - |