New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 4.580
-0.020 (-0.43%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:3N7A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | - | - | - |
| Apr 22, 2026 | 4.40 | 4.68 | 4.40 | 4.68 | 4.68 | 5.41% | - |
| Apr 21, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -3.48% | - |
| Apr 20, 2026 | 4.60 | 4.68 | 4.48 | 4.60 | 4.60 | -0.43% | 100 |
| Apr 17, 2026 | 4.50 | 4.66 | 4.50 | 4.62 | 4.62 | 1.76% | 1,800 |
| Apr 16, 2026 | 4.40 | 4.54 | 4.38 | 4.54 | 4.54 | 2.25% | - |
| Apr 15, 2026 | 4.40 | 4.44 | 4.28 | 4.44 | 4.44 | 0.91% | - |
| Apr 14, 2026 | 4.22 | 4.44 | 4.22 | 4.40 | 4.40 | 2.33% | - |
| Apr 13, 2026 | 3.96 | 4.30 | 3.84 | 4.30 | 4.30 | 8.59% | 1,089 |
| Apr 10, 2026 | 3.88 | 4.04 | 3.86 | 3.96 | 3.96 | 1.02% | - |
| Apr 9, 2026 | 3.76 | 3.96 | 3.76 | 3.92 | 3.92 | 4.26% | - |
| Apr 8, 2026 | 3.78 | 3.96 | 3.76 | 3.76 | 3.76 | 1.08% | 300 |
| Apr 7, 2026 | 3.74 | 3.74 | 3.64 | 3.72 | 3.72 | - | - |
| Apr 2, 2026 | 3.72 | 3.72 | 3.60 | 3.72 | 3.72 | 0.54% | 9,295 |
| Apr 1, 2026 | 3.52 | 3.84 | 3.52 | 3.70 | 3.70 | 5.71% | - |
| Mar 31, 2026 | 3.24 | 3.52 | 3.24 | 3.50 | 3.50 | 6.71% | 480 |
| Mar 30, 2026 | 3.30 | 3.42 | 3.24 | 3.28 | 3.28 | 1.23% | 1,900 |
| Mar 27, 2026 | 3.20 | 3.36 | 3.20 | 3.24 | 3.24 | 1.25% | 2,551 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -3.03% | - |
| Mar 25, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 5.10% | - |
| Mar 24, 2026 | 3.04 | 3.18 | 3.00 | 3.14 | 3.14 | 3.29% | - |
| Mar 23, 2026 | 2.60 | 3.10 | 2.60 | 3.04 | 3.04 | 5.56% | 1,500 |
| Mar 20, 2026 | 3.10 | 3.10 | 2.86 | 2.88 | 2.88 | -5.88% | - |
| Mar 19, 2026 | 3.34 | 3.34 | 3.04 | 3.06 | 3.06 | -8.38% | 100 |
| Mar 18, 2026 | 3.52 | 3.54 | 3.34 | 3.34 | 3.34 | -6.18% | 230 |
| Mar 17, 2026 | 3.70 | 3.72 | 3.56 | 3.56 | 3.56 | -7.29% | - |
| Mar 16, 2026 | 3.54 | 3.84 | 3.54 | 3.84 | 3.84 | 9.71% | 469 |
| Mar 13, 2026 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -6.91% | - |
| Mar 12, 2026 | 4.00 | 4.00 | 3.76 | 3.76 | 3.76 | -5.53% | 760 |
| Mar 11, 2026 | 4.10 | 4.10 | 3.86 | 3.98 | 3.98 | -1.49% | 100 |
| Mar 10, 2026 | 4.04 | 4.12 | 4.02 | 4.04 | 4.04 | 4.12% | 350 |
| Mar 9, 2026 | 3.92 | 3.92 | 3.72 | 3.88 | 3.88 | -1.02% | - |
| Mar 6, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | - |
| Mar 5, 2026 | 4.50 | 4.50 | 4.06 | 4.10 | 4.10 | -9.29% | - |
| Mar 4, 2026 | 4.40 | 4.52 | 4.40 | 4.52 | 4.52 | 4.63% | - |
| Mar 3, 2026 | 4.74 | 4.74 | 4.32 | 4.32 | 4.32 | -8.47% | - |
| Mar 2, 2026 | 5.15 | 5.15 | 4.48 | 4.72 | 4.72 | -0.84% | 5,850 |
| Feb 27, 2026 | 4.86 | 5.05 | 4.64 | 4.76 | 4.76 | -0.83% | 2,400 |
| Feb 26, 2026 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 6.19% | 200 |
| Feb 25, 2026 | 4.36 | 4.72 | 4.36 | 4.52 | 4.52 | 5.12% | 10,600 |
| Feb 24, 2026 | 4.34 | 4.34 | 4.14 | 4.30 | 4.30 | 1.42% | 3,000 |
| Feb 23, 2026 | 3.64 | 4.28 | 3.58 | 4.24 | 4.24 | 21.84% | 7,360 |
| Feb 20, 2026 | 3.14 | 3.48 | 3.14 | 3.48 | 3.48 | 10.83% | 9,250 |
| Feb 19, 2026 | 3.02 | 3.14 | 3.02 | 3.14 | 3.14 | 2.61% | 770 |
| Feb 18, 2026 | 2.84 | 3.08 | 2.84 | 3.06 | 3.06 | 6.25% | - |
| Feb 17, 2026 | 2.90 | 2.90 | 2.84 | 2.88 | 2.88 | 1.41% | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -6.58% | - |
| Feb 13, 2026 | 2.94 | 3.08 | 2.94 | 3.04 | 3.04 | 3.40% | - |
| Feb 12, 2026 | 3.30 | 3.30 | 2.94 | 2.94 | 2.94 | -11.45% | - |
| Feb 11, 2026 | 3.12 | 3.32 | 3.12 | 3.32 | 3.32 | 5.73% | - |