Northam Platinum Holdings Limited (FRA:7JR)
Germany · Delayed Price · Currency is EUR 16.10
-0.50 (-3.01%)
At close: Jun 2, 2026
FRA:7JR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15.80 | 16.60 | 15.80 | 16.10 | 16.10 | -3.01% | 100 |
| Jun 1, 2026 | 16.50 | 16.60 | 16.00 | 16.60 | 16.60 | - | 376 |
| May 29, 2026 | 15.70 | 16.70 | 15.70 | 16.60 | 16.60 | 6.41% | - |
| May 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| May 27, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| May 26, 2026 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| May 25, 2026 | 16.00 | 16.70 | 16.00 | 16.60 | 16.60 | 3.75% | - |
| May 22, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | - | - |
| May 21, 2026 | 16.30 | 16.30 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| May 20, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| May 19, 2026 | 16.90 | 17.20 | 16.70 | 16.70 | 16.70 | -3.47% | - |
| May 18, 2026 | 17.00 | 17.40 | 17.00 | 17.30 | 17.30 | - | 400 |
| May 15, 2026 | 18.00 | 18.00 | 17.30 | 17.30 | 17.30 | -6.99% | - |
| May 14, 2026 | 18.60 | 19.30 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| May 13, 2026 | 17.80 | 18.50 | 17.80 | 18.20 | 18.20 | 2.82% | - |
| May 12, 2026 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -2.21% | - |
| May 11, 2026 | 17.90 | 18.10 | 17.50 | 18.10 | 18.10 | 0.56% | 505 |
| May 8, 2026 | 18.50 | 18.70 | 18.00 | 18.00 | 18.00 | -4.76% | - |
| May 7, 2026 | 18.60 | 18.90 | 18.50 | 18.90 | 18.90 | 2.16% | - |
| May 6, 2026 | 16.90 | 18.50 | 16.90 | 18.50 | 18.50 | 10.12% | 300 |
| May 5, 2026 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 3.07% | - |
| May 4, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | - |
| Apr 30, 2026 | 16.00 | 16.40 | 15.90 | 16.40 | 16.40 | 5.13% | - |
| Apr 29, 2026 | 16.70 | 16.70 | 15.60 | 15.60 | 15.60 | -5.45% | 200 |
| Apr 28, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Apr 27, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | -3.41% | - |
| Apr 24, 2026 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | -1.12% | 1,650 |
| Apr 23, 2026 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -5.82% | 1,000 |
| Apr 22, 2026 | 18.80 | 18.90 | 18.50 | 18.90 | 18.90 | 2.72% | 759 |
| Apr 21, 2026 | 19.20 | 19.20 | 18.40 | 18.40 | 18.40 | -3.66% | 1,550 |
| Apr 20, 2026 | 19.50 | 19.50 | 18.80 | 19.10 | 19.10 | 3.80% | - |
| Apr 17, 2026 | 18.00 | 18.40 | 17.60 | 18.40 | 18.40 | -0.54% | - |
| Apr 16, 2026 | 18.60 | 18.60 | 17.90 | 18.50 | 18.50 | 1.09% | 155 |
| Apr 15, 2026 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -1.61% | - |
| Apr 14, 2026 | 18.20 | 18.60 | 18.20 | 18.60 | 18.60 | 5.08% | - |
| Apr 13, 2026 | 18.10 | 18.20 | 17.70 | 17.70 | 17.70 | -4.32% | 100 |
| Apr 10, 2026 | 18.60 | 18.60 | 18.20 | 18.50 | 18.50 | -3.14% | - |
| Apr 9, 2026 | 18.80 | 19.10 | 18.50 | 19.10 | 19.10 | -0.52% | 90 |
| Apr 8, 2026 | 19.10 | 19.20 | 18.80 | 19.20 | 19.20 | 10.34% | - |
| Apr 7, 2026 | 17.70 | 17.70 | 17.30 | 17.40 | 17.40 | 4.82% | - |
| Apr 2, 2026 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | -5.68% | - |
| Apr 1, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 2.92% | 57 |
| Mar 31, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Mar 30, 2026 | 16.50 | 16.70 | 16.20 | 16.70 | 16.70 | 3.73% | - |
| 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 | -7.86% | - |