Nittetsu Mining Co., Ltd. (FRA:7GI)
Germany · Delayed Price · Currency is EUR 14.80
-0.30 (-1.99%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:7GI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 80 |
| Oct 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -4.43% | - |
| Oct 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Oct 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -4.27% | - |
| Oct 19, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 15, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -6.90% | - |
| Oct 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Oct 13, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 4.09% | - |
| Oct 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.58% | - |
| Oct 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 80 |
| Oct 8, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.56% | - |
| Oct 7, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1.69% | - |
| Oct 6, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Oct 5, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Oct 2, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.56% | - |
| Oct 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.65% | - |
| Sep 30, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 5.20% | - |
| Sep 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.85% | - |
| Sep 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | - | - |
| Sep 25, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -1.11% | - |
| Sep 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -7.69% | - |
| Sep 23, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | 1.04% | - |
| Sep 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - | - |
| Sep 21, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 0.52% | 200 |
| Sep 18, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | 4.92% | - |
| Sep 17, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -2.66% | - |
| Sep 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | - | - |
| Sep 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 0.53% | - |
| Sep 14, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.52 | -0.53% | - |
| Sep 11, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | -7.84% | - |
| Sep 10, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | -1.92% | - |
| Sep 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.60 | 4.52% | - |
| Sep 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.71 | 3.11% | - |
| Sep 7, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 4.32% | - |
| Sep 4, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | -4.15% | - |
| Sep 3, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | 6.63% | - |
| Sep 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -16.20% | - |
| Sep 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.39 | 4.85% | - |
| Aug 31, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.40 | -3.74% | - |
| Aug 28, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.19 | 0.94% | - |
| Aug 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | 1.92% | - |
| Aug 26, 2026 | 21.00 | 21.20 | 20.80 | 20.80 | 20.60 | 4.00% | 1,181 |
| Aug 25, 2026 | 19.90 | 20.00 | 19.90 | 20.00 | 19.81 | -1.96% | 180 |
| Aug 24, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.20 | 3.55% | 400 |
| Aug 21, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.51 | 2.60% | 200 |
| Aug 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.01 | 6.67% | - |
| Aug 19, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -4.76% | - |
| Aug 18, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 1.61% | - |
| Aug 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 1.64% | - |