Zenrin Co., Ltd. (FRA:2NJ)
Germany · Delayed Price · Currency is EUR 4.501
+0.044 (0.99%)
Last updated: Jun 5, 2026, 8:11 AM CET
FRA:2NJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| May 12, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.59% | - |
| May 11, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.98% | - |
| May 8, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.87% | - |
| May 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.09% | - |
| May 6, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.19% | - |
| May 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.09% | - |
| May 4, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 2.80% | - |
| Apr 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -3.57% | - |
| Apr 29, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.02% | - |
| Apr 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.61 | -0.60% | - |
| Apr 27, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -8.41% | - |
| Apr 24, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -1.86% | - |
| Apr 23, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% | - |
| Apr 22, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.18% | - |
| Apr 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.29% | - |
| Apr 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.18% | - |
| Apr 17, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.21% | - |
| Apr 16, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.06% | - |
| Apr 15, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.59% | - |
| Apr 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.51% | - |
| Apr 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.50% | - |
| Apr 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.85% | - |
| Apr 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.30% | - |
| Apr 8, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.94% | - |
| Apr 7, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.52% | - |
| Apr 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.34% | - |
| Apr 1, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.11% | - |
| Mar 31, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2.39% | - |
| Mar 30, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.50% | - |
| Mar 27, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 0.49% | - |
| Mar 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.23 | -0.43% | - |
| Mar 25, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.26 | 1.42% | - |
| Mar 24, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.18 | 1.65% | - |