Zenrin Co., Ltd. (FRA:2NJ)
Germany · Delayed Price · Currency is EUR 5.05
+0.03 (0.64%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:2NJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.64% | - |
| Oct 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.96% | - |
| Oct 21, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.08% | - |
| Oct 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.97 | -0.95% | - |
| Oct 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -1.02% | - |
| Oct 16, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.50% | - |
| Oct 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.51% | - |
| Oct 14, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.38% | - |
| Oct 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.82% | - |
| Oct 12, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.72% | - |
| Oct 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.30% | - |
| Oct 8, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Oct 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.11% | - |
| Oct 6, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.01% | - |
| Oct 5, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.15% | - |
| Oct 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.43% | - |
| Oct 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Sep 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.93% | - |
| Sep 29, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.28% | - |
| Sep 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.95 | -0.28% | - |
| Sep 25, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.96 | 0.89% | - |
| Sep 24, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | -0.02% | - |
| Sep 23, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | 0.30% | - |
| Sep 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.90 | -0.26% | - |
| Sep 21, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | -0.04% | - |
| Sep 18, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 4.92 | -1.31% | - |
| Sep 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 1.19% | - |
| Sep 16, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.92 | -0.57% | - |
| Sep 15, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 4.95 | 0.62% | - |
| Sep 14, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.92 | 1.12% | - |
| Sep 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.87 | 0.29% | - |
| Sep 10, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.85 | 0.29% | - |
| Sep 9, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.84 | -0.40% | - |
| Sep 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.86 | 0.99% | - |
| Sep 7, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.81 | 0.03% | - |
| Sep 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.81 | -1.06% | - |
| Sep 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.86 | 2.77% | - |
| Sep 2, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.73 | -1.55% | - |
| Sep 1, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.80 | -0.41% | - |
| Aug 31, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.82 | 1.70% | - |
| Aug 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | 0.98% | - |
| Aug 27, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.70 | 0.41% | - |
| Aug 26, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.68 | 0.11% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 0.06% | - |
| Aug 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.67 | 0.66% | - |
| Aug 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | -0.09% | - |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.64 | 0.91% | - |
| Aug 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.60 | 0.08% | - |
| Aug 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.60 | -0.80% | - |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.63 | -0.83% | - |