NPC Incorporated (FRA:59N)
Germany · Delayed Price · Currency is EUR 3.760
-0.040 (-1.05%)
At close: Sep 30, 2025
NPC Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | 10 |
| Sep 26, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.52% | 10 |
| Sep 25, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | 10 |
| Sep 24, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 10 |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 10 |
| Sep 22, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | 10 |
| Sep 19, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 10 |
| Sep 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 10 |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | 9 |
| Sep 16, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 9 |
| Sep 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | 9 |
| Sep 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 9 |
| Sep 11, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.03% | 9 |
| Sep 10, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 9 |
| Sep 9, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - | 9 |
| Sep 8, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 9 |
| Sep 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.17% | 9 |
| Sep 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 9 |
| Sep 3, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 9 |
| Sep 2, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.60% | - |
| Sep 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.56% | - |
| Aug 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 28, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 27, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | - | - |
| Aug 26, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | - | - |
| Aug 25, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.96 | 0.50% | - |
| Aug 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | -2.91% | - |
| Aug 21, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.06 | 0.49% | - |
| Aug 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.04 | 2.50% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 3.94 | 3.63% | - |
| Aug 18, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.81 | 2.12% | - |
| Aug 15, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.73 | 1.07% | - |
| Aug 14, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.08% | - |
| Aug 13, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | -1.07% | - |
| Aug 12, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 3.31% | - |
| Aug 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | - | - |
| Aug 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -1.09% | - |
| Aug 7, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | -2.14% | - |
| Aug 6, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.69 | 1.08% | - |
| Aug 5, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.65 | 2.21% | - |
| Aug 4, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -0.55% | - |
| Aug 1, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | - | - |
| Jul 31, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -1.09% | - |
| Jul 30, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.63 | 1.10% | - |
| Jul 29, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.59 | -0.55% | - |
| Jul 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.61 | 1.10% | - |
| Jul 25, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -3.72% | - |
| Jul 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.71 | 3.87% | - |
| Jul 23, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | 2.84% | - |
| Jul 22, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.47 | -0.56% | - |