Nittetsu Mining Co., Ltd. (FRA:7GI)
Germany · Delayed Price · Currency is EUR 19.60
0.00 (0.00%)
At close: Jan 30, 2026
Nittetsu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.70 | 19.70 | 19.60 | 19.60 | 19.60 | - | 25 |
| Jan 29, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.62% | - |
| Jan 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 4.95% | - |
| Jan 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -5.70% | - |
| Jan 26, 2026 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 14.20% | 403 |
| Jan 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 3.05% | - |
| Jan 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.96% | - |
| Jan 21, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.81% | - |
| Jan 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -4.05% | - |
| Jan 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 4.22% | - |
| Jan 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Jan 15, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 8.23% | - |
| Jan 14, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Jan 13, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 12.68% | 80 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jan 9, 2026 | 14.30 | 14.50 | 14.30 | 14.50 | 14.50 | 2.11% | 581 |
| Jan 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jan 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 10.69% | - |
| Jan 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 8.26% | - |
| Jan 5, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Dec 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -2.40% | - |
| Dec 29, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 5.93% | - |
| Dec 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.84% | - |
| Dec 22, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 8.18% | 4 |
| Dec 19, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 8 |
| Dec 18, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -5.17% | 660 |
| Dec 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 1.75% | - |
| Dec 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -4.20% | - |
| Dec 15, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Dec 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 6.25% | - |
| Dec 11, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Dec 10, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 4.67% | - |
| Dec 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 8, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Dec 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Dec 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Nov 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |