New Pacific Metals Corp. (FRA:3N7A)
Germany · Delayed Price · Currency is EUR 6.10
+0.10 (1.67%)
Last updated: Aug 26, 2026, 7:40 PM CET
FRA:3N7A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | -0.83% | - |
| Aug 25, 2026 | 5.75 | 6.00 | 5.65 | 6.00 | 6.00 | 3.45% | - |
| Aug 24, 2026 | 5.65 | 5.80 | 5.60 | 5.80 | 5.80 | 2.65% | - |
| Aug 21, 2026 | 5.80 | 5.85 | 5.60 | 5.65 | 5.65 | -3.42% | - |
| Aug 20, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | - | - |
| Aug 19, 2026 | 5.60 | 5.95 | 5.60 | 5.85 | 5.85 | 3.54% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | -0.88% | - |
| Aug 17, 2026 | 5.85 | 5.90 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Aug 14, 2026 | 5.75 | 5.90 | 5.75 | 5.85 | 5.85 | 0.86% | - |
| Aug 13, 2026 | 5.65 | 5.80 | 5.55 | 5.80 | 5.80 | 1.75% | 500 |
| Aug 12, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | - |
| Aug 11, 2026 | 5.35 | 5.60 | 5.35 | 5.60 | 5.60 | 3.70% | - |
| Aug 10, 2026 | 5.40 | 5.70 | 5.40 | 5.40 | 5.40 | -0.92% | 130 |
| Aug 7, 2026 | 5.05 | 5.45 | 5.05 | 5.45 | 5.45 | 7.92% | 460 |
| Aug 6, 2026 | 5.05 | 5.15 | 4.96 | 5.05 | 5.05 | - | - |
| Aug 5, 2026 | 4.66 | 5.05 | 4.66 | 5.05 | 5.05 | 12.22% | 142 |
| Aug 4, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | 4.50 | 10.84% | - |
| Aug 3, 2026 | 3.92 | 4.06 | 3.78 | 4.06 | 4.06 | 1.50% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -1.96% | - |
| Jul 30, 2026 | 3.76 | 4.08 | 3.76 | 4.08 | 4.08 | 7.94% | - |
| Jul 29, 2026 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -4.06% | - |
| Jul 28, 2026 | 4.00 | 4.00 | 3.86 | 3.94 | 3.94 | -2.96% | - |
| Jul 27, 2026 | 3.88 | 4.06 | 3.88 | 4.06 | 4.06 | 3.57% | 520 |
| Jul 24, 2026 | 3.86 | 3.98 | 3.84 | 3.92 | 3.92 | 1.03% | 361 |
| Jul 23, 2026 | 4.04 | 4.04 | 3.88 | 3.88 | 3.88 | -4.43% | - |
| Jul 22, 2026 | 3.74 | 4.14 | 3.74 | 4.06 | 4.06 | 6.84% | 306 |
| Jul 21, 2026 | 3.60 | 3.88 | 3.60 | 3.80 | 3.80 | 4.97% | - |
| Jul 20, 2026 | 3.52 | 3.62 | 3.48 | 3.62 | 3.62 | 2.26% | - |
| Jul 17, 2026 | 3.40 | 3.58 | 3.30 | 3.54 | 3.54 | 4.12% | - |
| Jul 16, 2026 | 3.34 | 3.40 | 3.24 | 3.40 | 3.40 | 1.19% | - |
| Jul 15, 2026 | 3.46 | 3.52 | 3.36 | 3.36 | 3.36 | -4.00% | 976 |
| Jul 14, 2026 | 3.42 | 3.56 | 3.42 | 3.50 | 3.50 | 2.34% | - |
| Jul 13, 2026 | 3.42 | 3.46 | 3.40 | 3.42 | 3.42 | -2.84% | - |
| Jul 10, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - | - |
| Jul 9, 2026 | 3.26 | 3.56 | 3.26 | 3.52 | 3.52 | 7.32% | 3,594 |
| Jul 8, 2026 | 3.34 | 3.34 | 3.18 | 3.28 | 3.28 | -2.38% | - |
| Jul 7, 2026 | 3.70 | 3.70 | 3.36 | 3.36 | 3.36 | -10.16% | - |
| Jul 6, 2026 | 3.86 | 3.86 | 3.68 | 3.74 | 3.74 | -2.60% | 272 |
| Jul 3, 2026 | 3.68 | 3.84 | 3.68 | 3.84 | 3.84 | 3.78% | - |
| Jul 2, 2026 | 3.48 | 3.70 | 3.48 | 3.70 | 3.70 | 6.32% | - |
| Jul 1, 2026 | 3.44 | 3.58 | 3.44 | 3.48 | 3.48 | -0.57% | - |
| Jun 30, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Jun 29, 2026 | 3.42 | 3.52 | 3.38 | 3.52 | 3.52 | 1.15% | 1,095 |
| Jun 26, 2026 | 3.34 | 3.48 | 3.34 | 3.48 | 3.48 | 3.57% | - |
| Jun 25, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | 3.07% | 350 |
| Jun 24, 2026 | 3.46 | 3.46 | 3.26 | 3.26 | 3.26 | -6.32% | - |
| Jun 23, 2026 | 3.54 | 3.60 | 3.48 | 3.48 | 3.48 | -5.95% | - |
| Jun 22, 2026 | 3.60 | 3.70 | 3.58 | 3.70 | 3.70 | 3.35% | - |
| Jun 19, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | -2.72% | - |
| Jun 18, 2026 | 3.92 | 3.92 | 3.64 | 3.68 | 3.68 | -7.54% | - |