NOTE AB (publ) (FRA:NQA)
Germany
· Delayed Price · Currency is EUR 16.35
+0.45 (2.83%)
Last updated: Dec 5, 2025, 8:03 AM CET
NOTE AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.87% | - |
| Dec 3, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.69% | - |
| Dec 2, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -0.62% | - |
| Dec 1, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -1.17% | - |
| Nov 28, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 1.50% | - |
| Nov 27, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.76% | - |
| Nov 26, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% | - |
| Nov 25, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.76% | - |
| Nov 24, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.88% | - |
| Nov 21, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 1.15% | - |
| Nov 20, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% | - |
| Nov 19, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.06% | - |
| Nov 18, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.70% | - |
| Nov 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.44% | - |
| Nov 14, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.56% | - |
| Nov 13, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.31% | - |
| Nov 12, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.88% | - |
| Nov 11, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.76% | - |
| Nov 10, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.75% | - |
| Nov 7, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -1.84% | - |
| Nov 6, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | -1.93% | - |
| Nov 5, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -3.26% | - |
| Nov 4, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.59% | - |
| Nov 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - | - |
| Oct 31, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.12% | - |
| Oct 30, 2025 | 16.93 | 17.09 | 16.93 | 17.09 | 17.09 | 1.30% | - |
| Oct 29, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 2.55% | - |
| Oct 28, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.06% | - |
| Oct 27, 2025 | 16.58 | 16.58 | 16.46 | 16.46 | 16.46 | 0.49% | - |
| Oct 24, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 2.31% | - |
| Oct 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.14% | - |
| Oct 22, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -0.25% | - |
| Oct 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.87% | - |
| Oct 20, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 1.59% | - |
| Oct 17, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -4.31% | - |
| Oct 16, 2025 | 17.60 | 17.60 | 16.47 | 16.47 | 16.47 | -6.42% | 90 |
| Oct 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.29% | - |
| Oct 14, 2025 | 17.60 | 17.83 | 17.60 | 17.83 | 17.83 | 3.54% | 2 |
| Oct 13, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -4.07% | - |
| Oct 10, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.44% | - |
| Oct 9, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.56% | - |
| Oct 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.73% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.11% | - |
| Oct 6, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.68% | - |
| Oct 3, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.11% | - |
| Oct 2, 2025 | 17.83 | 17.83 | 17.64 | 17.64 | 17.64 | 10.25% | - |
| Oct 1, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.82% | - |
| Sep 30, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -1.86% | - |
| Sep 29, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.98% | - |
| Sep 26, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.39% | - |
| Sep 25, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -4.61% | - |
| Sep 24, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -3.34% | - |
| Sep 23, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 2.22% | - |
| Sep 22, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.33% | - |
| Sep 19, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 1.52% | - |
| Sep 18, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.64% | - |
| Sep 17, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -0.35% | - |
| Sep 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.03% | - |
| Sep 15, 2025 | 17.24 | 17.43 | 17.24 | 17.43 | 17.43 | 0.17% | - |
| Sep 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.81% | - |
| Sep 11, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.40% | - |
| Sep 10, 2025 | 17.04 | 17.33 | 17.04 | 17.33 | 17.33 | 1.11% | - |
| Sep 9, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 2.02% | - |
| Sep 8, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 2.13% | - |
| Sep 5, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.85% | - |
| Sep 4, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 2.07% | - |
| Sep 3, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.44% | - |
| Sep 2, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.60% | - |
| Sep 1, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.06% | - |
| Aug 29, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.95% | - |
| Aug 28, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.91% | - |
| Aug 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.09% | - |
| Aug 26, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.04% | - |
| Aug 25, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 1.00% | - |
| Aug 22, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 2.28% | - |
| Aug 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.24% | - |
| Aug 20, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.12% | - |
| Aug 19, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.33% | - |
| Aug 18, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% | - |
| Aug 15, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.99% | - |
| Aug 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.80% | - |
| Aug 13, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.80% | - |
| Aug 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -2.18% | - |
| Aug 11, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 0.06% | - |
| Aug 8, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.10% | - |
| Aug 7, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -3.72% | - |
| Aug 6, 2025 | 16.85 | 16.95 | 16.85 | 16.95 | 16.95 | 0.47% | - |
| Aug 5, 2025 | 16.77 | 16.87 | 16.77 | 16.87 | 16.87 | -1.29% | - |
| Aug 4, 2025 | 16.92 | 17.09 | 16.92 | 17.09 | 17.09 | 0.95% | - |
| Aug 1, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -1.34% | - |
| Jul 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 1.24% | - |
| Jul 30, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.53% | - |
| Jul 29, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.41% | - |
| Jul 28, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - | - |
| Jul 25, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | -2.03% | - |
| Jul 24, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 3.66% | - |
| Jul 23, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.48% | - |
| Jul 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.30% | - |
| Jul 21, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.12% | - |
| Jul 18, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.35% | - |