Zenrin Co., Ltd. (FRA:2NJ)
Germany · Delayed Price · Currency is EUR 4.514
-0.015 (-0.33%)
At close: Jun 26, 2026
FRA:2NJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |