Zenrin Co., Ltd. (FRA:2NJ)
Germany · Delayed Price · Currency is EUR 4.841
+0.032 (0.67%)
Last updated: Jul 21, 2026, 8:06 AM CET
FRA:2NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | - | 0.68% | - |
| 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% | - |
| Jun 17, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.10% | - |
| Jun 16, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.16% | - |
| Jun 15, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.90% | - |
| Jun 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.63% | - |
| Jun 11, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.43% | - |
| Jun 10, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.19% | - |
| Jun 9, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.29% | - |
| Jun 8, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 1.01% | - |
| Jun 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.99% | - |
| Jun 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.21% | - |
| Jun 3, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.11% | - |
| Jun 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.75% | - |
| Jun 1, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.45% | - |
| May 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.32% | - |
| May 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.58% | - |
| May 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.39% | - |
| May 26, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.38% | - |
| May 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.61% | - |
| May 22, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.31% | - |
| May 21, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 1.35% | - |
| May 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.93% | - |
| May 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 1.40% | - |
| May 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.58% | - |
| May 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.25% | - |
| May 14, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.61% | - |
| May 13, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.58% | - |