Northam Platinum Holdings Limited (FRA:7JR)
Germany · Delayed Price · Currency is EUR 16.10
-0.80 (-4.73%)
At close: Mar 27, 2026
FRA:7JR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.80 | 16.80 | 16.10 | 16.10 | 16.10 | -4.73% | - |
| Mar 26, 2026 | 17.40 | 17.40 | 16.30 | 16.90 | 16.90 | 20.71% | 175 |
| Mar 23, 2026 | 15.50 | 15.50 | 14.00 | 14.00 | 14.00 | -13.04% | 2,085 |
| Mar 20, 2026 | 16.80 | 16.80 | 15.90 | 16.10 | 16.10 | - | 50 |
| Mar 19, 2026 | 16.90 | 16.90 | 16.10 | 16.10 | 16.10 | -10.56% | 50 |
| Mar 18, 2026 | 18.80 | 18.80 | 18.00 | 18.00 | 18.00 | -9.55% | - |
| Mar 17, 2026 | 19.20 | 19.90 | 18.90 | 19.90 | 19.54 | 6.99% | 100 |
| Mar 16, 2026 | 18.00 | 18.60 | 17.90 | 18.60 | 18.26 | 3.33% | - |
| Mar 13, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 17.67 | -8.63% | - |
| Mar 12, 2026 | 19.50 | 20.20 | 19.50 | 19.70 | 19.34 | - | - |
| Mar 11, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.34 | -5.29% | - |
| Mar 10, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.42 | 7.77% | - |
| Mar 9, 2026 | 19.20 | 19.30 | 18.90 | 19.30 | 18.95 | -1.03% | - |
| Mar 6, 2026 | 19.90 | 20.20 | 19.50 | 19.50 | 19.14 | -2.01% | - |
| Mar 5, 2026 | 20.40 | 20.80 | 19.90 | 19.90 | 19.54 | -6.13% | 250 |
| Mar 4, 2026 | 20.00 | 21.20 | 20.00 | 21.20 | 20.81 | 9.28% | - |
| Mar 3, 2026 | 21.80 | 21.80 | 19.40 | 19.40 | 19.05 | -14.16% | 292 |
| Mar 2, 2026 | 23.20 | 23.40 | 22.60 | 22.60 | 22.19 | -0.88% | - |
| Feb 27, 2026 | 24.20 | 24.20 | 22.80 | 22.80 | 22.38 | 0.88% | 403 |
| Feb 26, 2026 | 22.00 | 22.60 | 22.00 | 22.60 | 22.19 | 4.63% | - |
| Feb 25, 2026 | 21.00 | 21.60 | 21.00 | 21.60 | 21.20 | 6.93% | 100 |
| Feb 24, 2026 | 20.20 | 20.60 | 20.20 | 20.20 | 19.83 | -4.72% | - |
| Feb 23, 2026 | 20.40 | 21.20 | 20.40 | 21.20 | 20.81 | 6.53% | 315 |
| Feb 20, 2026 | 19.40 | 19.90 | 19.40 | 19.90 | 19.54 | 4.74% | - |
| Feb 19, 2026 | 19.70 | 19.70 | 19.00 | 19.00 | 18.65 | -2.56% | - |
| Feb 18, 2026 | 18.80 | 19.80 | 18.80 | 19.50 | 19.14 | 3.17% | 1,062 |
| Feb 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.55 | -0.53% | - |
| Feb 16, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.65 | 1.06% | - |
| Feb 13, 2026 | 19.00 | 19.00 | 18.80 | 18.80 | 18.46 | -6.00% | - |
| Feb 12, 2026 | 19.60 | 20.00 | 19.40 | 20.00 | 19.63 | - | - |
| Feb 11, 2026 | 19.50 | 20.60 | 19.50 | 20.00 | 19.63 | 1.52% | 2,000 |
| Feb 10, 2026 | 18.50 | 19.70 | 18.50 | 19.70 | 19.34 | 5.91% | 60 |
| Feb 9, 2026 | 19.00 | 19.40 | 18.60 | 18.60 | 18.26 | 1.09% | 3,382 |
| Feb 6, 2026 | 18.10 | 18.40 | 18.10 | 18.40 | 18.06 | 1.10% | - |
| Feb 5, 2026 | 19.20 | 19.20 | 18.20 | 18.20 | 17.87 | -10.78% | - |
| Feb 4, 2026 | 21.00 | 21.00 | 20.40 | 20.40 | 20.03 | 2.51% | 650 |
| Feb 3, 2026 | 19.50 | 20.40 | 19.50 | 19.90 | 19.54 | 5.29% | 1,000 |
| Feb 2, 2026 | 17.60 | 18.90 | 17.60 | 18.90 | 18.55 | - | 515 |
| Jan 30, 2026 | 21.80 | 21.80 | 18.80 | 18.90 | 18.55 | -19.23% | 2,690 |
| Jan 29, 2026 | 23.60 | 24.40 | 23.40 | 23.40 | 22.97 | -2.50% | 665 |
| Jan 28, 2026 | 23.20 | 24.60 | 22.80 | 24.00 | 23.56 | 8.11% | 10 |
| Jan 27, 2026 | 23.20 | 23.20 | 21.80 | 22.20 | 21.79 | -1.77% | 765 |
| Jan 26, 2026 | 22.20 | 23.00 | 21.80 | 22.60 | 22.19 | 5.61% | 7,617 |
| Jan 23, 2026 | 21.60 | 21.60 | 21.00 | 21.40 | 21.01 | 3.88% | 50 |
| Jan 22, 2026 | 20.20 | 20.60 | 20.00 | 20.60 | 20.22 | 4.04% | - |
| Jan 21, 2026 | 19.50 | 19.80 | 19.20 | 19.80 | 19.44 | 1.54% | 2,083 |
| Jan 20, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.14 | -3.47% | 500 |
| Jan 19, 2026 | 19.40 | 20.40 | 19.30 | 20.20 | 19.83 | 3.59% | 112 |
| Jan 16, 2026 | 20.20 | 20.20 | 19.50 | 19.50 | 19.14 | -5.34% | - |
| Jan 15, 2026 | 20.20 | 21.00 | 20.20 | 20.60 | 20.22 | 0.98% | 63 |