Zenrin Co., Ltd. (FRA:2NJ)
Germany · Delayed Price · Currency is EUR 4.789
+0.005 (0.11%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:2NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.11% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.06% | - |
| Aug 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.66% | - |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.09% | - |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.91% | - |
| Aug 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.08% | - |
| Aug 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.80% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.74 | -0.83% | - |
| Aug 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.22% | - |
| Aug 13, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.39% | - |
| Aug 12, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.61% | - |
| Aug 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.65% | - |
| Aug 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.18% | - |
| Aug 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.21% | - |
| Aug 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.50% | - |
| Aug 5, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -2.34% | - |
| Aug 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.01% | - |
| Aug 3, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.72% | - |
| Jul 31, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.75% | - |
| Jul 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.80% | - |
| Jul 29, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.66% | - |
| Jul 28, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.78% | - |
| Jul 27, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 2.22% | - |
| Jul 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.24% | - |
| Jul 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.20% | - |
| Jul 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.61% | - |
| Jul 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.67% | - |
| Jul 20, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.02% | - |
| Jul 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.80% | - |
| Jul 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.04% | - |
| Jul 15, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.84 | -0.71% | - |
| Jul 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.48% | - |
| Jul 13, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.26% | - |
| Jul 10, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.64% | - |
| Jul 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.58% | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.06% | - |
| Jul 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.18% | - |
| Jul 6, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 3.29% | - |
| Jul 3, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.15% | - |
| Jul 2, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.62% | - |
| Jul 1, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.56 | -0.45% | - |
| Jun 30, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.71% | - |
| Jun 29, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.85% | - |
| Jun 26, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.33% | - |
| Jun 25, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.30% | - |
| Jun 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.77% | - |
| Jun 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.58% | - |
| Jun 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.05% | - |
| Jun 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.03% | - |
| Jun 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.44% | - |