Northam Platinum Holdings Limited (FRA:7JR)
Germany · Delayed Price · Currency is EUR 18.90
-4.50 (-19.23%)
At close: Jan 30, 2026
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.80 | 21.80 | 18.80 | 18.90 | 18.90 | -19.23% | 2,690 |
| Jan 29, 2026 | 23.60 | 24.40 | 23.40 | 23.40 | 23.40 | -2.50% | 665 |
| Jan 28, 2026 | 23.20 | 24.60 | 22.80 | 24.00 | 24.00 | 8.11% | 10 |
| Jan 27, 2026 | 23.20 | 23.20 | 21.80 | 22.20 | 22.20 | -1.77% | 765 |
| Jan 26, 2026 | 22.20 | 23.00 | 21.80 | 22.60 | 22.60 | 5.61% | 7,617 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.40 | 3.88% | 50 |
| Jan 22, 2026 | 20.20 | 20.60 | 20.00 | 20.60 | 20.60 | 4.04% | - |
| Jan 21, 2026 | 19.50 | 19.80 | 19.20 | 19.80 | 19.80 | 1.54% | 2,083 |
| Jan 20, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -3.47% | 500 |
| Jan 19, 2026 | 19.40 | 20.40 | 19.30 | 20.20 | 20.20 | 3.59% | 112 |
| Jan 16, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.50 | -5.34% | - |
| Jan 15, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.60 | 0.98% | 63 |
| Jan 14, 2026 | 21.00 | 21.40 | 20.40 | 20.40 | 20.40 | 0.99% | 300 |
| Jan 13, 2026 | 19.20 | 20.20 | 19.10 | 20.20 | 20.20 | 5.76% | 10 |
| Jan 12, 2026 | 18.80 | 19.50 | 18.80 | 19.10 | 19.10 | 4.95% | 210 |
| Jan 9, 2026 | 17.90 | 18.20 | 17.80 | 18.20 | 18.20 | 5.81% | - |
| Jan 8, 2026 | 18.50 | 18.50 | 17.20 | 17.20 | 17.20 | -8.99% | - |
| Jan 7, 2026 | 19.00 | 19.00 | 18.80 | 18.90 | 18.90 | -0.53% | - |
| Jan 6, 2026 | 18.10 | 19.00 | 18.00 | 19.00 | 19.00 | 5.56% | - |
| Jan 5, 2026 | 17.70 | 18.00 | 17.70 | 18.00 | 18.00 | 2.86% | - |
| Jan 2, 2026 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 4.17% | - |
| Dec 30, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | - |
| Dec 29, 2025 | 17.90 | 17.90 | 16.50 | 16.50 | 16.50 | -2.94% | 275 |
| Dec 23, 2025 | 17.90 | 17.90 | 17.00 | 17.00 | 17.00 | 1.19% | 1,283 |
| Dec 22, 2025 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | 4.35% | - |
| Dec 19, 2025 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | - | - |
| Dec 18, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 17, 2025 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Dec 16, 2025 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 2.58% | - |
| Dec 15, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Dec 12, 2025 | 16.00 | 16.30 | 15.90 | 15.90 | 15.90 | 3.92% | 2,807 |
| Dec 11, 2025 | 14.80 | 15.30 | 14.80 | 15.30 | 15.30 | 2.68% | 2,834 |
| Dec 10, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 792 |
| Dec 9, 2025 | 14.80 | 15.00 | 14.50 | 15.00 | 15.00 | -1.32% | 75 |
| Dec 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.30% | - |
| Dec 5, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.99% | - |
| Dec 4, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -1.31% | - |
| Dec 3, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1.96% | 650 |
| Dec 1, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 4.08% | - |
| Nov 28, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 4.26% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -1.44% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Nov 21, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -3.60% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 19, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | - |
| Nov 18, 2025 | 12.90 | 13.40 | 12.80 | 13.40 | 13.40 | -2.19% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | - |