Nittetsu Mining Co., Ltd. (FRA:7GI)
Germany · Delayed Price · Currency is EUR 14.30
-0.10 (-0.69%)
At close: Mar 27, 2026
FRA:7GI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Mar 26, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.37% | - |
| Mar 25, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Mar 24, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 4.44% | - |
| Mar 23, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -7.53% | - |
| Mar 20, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | -0.68% | 200 |
| Mar 19, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -8.70% | - |
| Mar 18, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Mar 17, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -4.29% | - |
| Mar 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 12, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.40% | - |
| Mar 11, 2026 | 16.80 | 16.80 | 16.70 | 16.70 | 16.70 | - | 200 |
| Mar 10, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 6.37% | - |
| Mar 9, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | -10.80% | 200 |
| Mar 6, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -5.88% | 25 |
| Mar 5, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Mar 4, 2026 | 18.50 | 20.20 | 18.50 | 19.40 | 19.40 | -11.01% | 1,071 |
| Mar 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -3.54% | - |
| Mar 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Feb 27, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 3.67% | - |
| Feb 26, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.39% | - |
| Feb 25, 2026 | 22.60 | 22.80 | 22.60 | 22.80 | 22.80 | 10.68% | 50 |
| Feb 24, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Feb 23, 2026 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - | 20 |
| Feb 20, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 3.06% | - |
| Feb 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -5.77% | 107 |
| Feb 18, 2026 | 20.60 | 20.80 | 20.60 | 20.80 | 20.80 | -0.95% | 200 |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.48% | - |
| Feb 16, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | -0.85% | 107 |
| Feb 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -4.88% | - |
| Feb 12, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 13.89% | 1,385 |
| Feb 11, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | 400 |
| Feb 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 9, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | - | 315 |
| Feb 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Feb 5, 2026 | 21.00 | 21.20 | 21.00 | 21.20 | 21.20 | -1.85% | 1 |
| Feb 4, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 11.34% | 26 |
| Feb 3, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 8.38% | - |
| Feb 2, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | -8.67% | 500 |
| 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% | - |