Northam Platinum Holdings Limited (FRA:7JR)
Germany · Delayed Price · Currency is EUR 15.60
+0.80 (5.41%)
At close: Sep 18, 2026
FRA:7JR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | 5.41% | - |
| Sep 17, 2026 | 15.50 | 15.50 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Sep 16, 2026 | 15.60 | 15.60 | 15.40 | 15.40 | 15.40 | -0.43% | - |
| Sep 15, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 15.47 | 0.63% | - |
| Sep 14, 2026 | 16.70 | 16.70 | 15.90 | 15.90 | 15.37 | -6.47% | - |
| Sep 11, 2026 | 16.90 | 17.00 | 16.60 | 17.00 | 16.43 | 1.19% | - |
| Sep 10, 2026 | 17.30 | 17.40 | 16.80 | 16.80 | 16.24 | -2.89% | - |
| Sep 9, 2026 | 17.10 | 17.40 | 17.10 | 17.30 | 16.72 | 1.76% | - |
| Sep 8, 2026 | 17.40 | 17.40 | 17.00 | 17.00 | 16.43 | -1.16% | - |
| Sep 7, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 16.63 | 1.18% | - |
| Sep 4, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 16.43 | 0.59% | - |
| Sep 3, 2026 | 15.90 | 16.90 | 15.90 | 16.90 | 16.34 | 3.68% | - |
| Sep 2, 2026 | 16.40 | 16.40 | 16.00 | 16.30 | 15.76 | 1.24% | - |
| Sep 1, 2026 | 15.40 | 16.10 | 15.40 | 16.10 | 15.56 | 2.55% | - |
| Aug 31, 2026 | 15.80 | 15.80 | 15.70 | 15.70 | 15.18 | -3.68% | - |
| Aug 28, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 15.76 | 3.16% | - |
| Aug 27, 2026 | 15.90 | 15.90 | 15.60 | 15.80 | 15.27 | -1.25% | 70 |
| Aug 26, 2026 | 16.20 | 16.20 | 15.90 | 16.00 | 15.47 | 0.63% | - |
| Aug 25, 2026 | 15.20 | 15.90 | 15.10 | 15.90 | 15.37 | 3.25% | - |
| Aug 24, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 14.89 | - | - |
| Aug 21, 2026 | 14.80 | 15.40 | 14.80 | 15.40 | 14.89 | 6.21% | - |
| Aug 20, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.02 | -2.03% | - |
| Aug 19, 2026 | 13.90 | 14.80 | 13.90 | 14.80 | 14.31 | 4.96% | - |
| Aug 18, 2026 | 14.40 | 14.40 | 14.00 | 14.10 | 13.63 | 0.71% | - |
| Aug 17, 2026 | 13.90 | 14.00 | 13.50 | 14.00 | 13.53 | 2.94% | 100 |
| Aug 14, 2026 | 13.80 | 13.80 | 13.50 | 13.60 | 13.15 | -1.45% | - |
| Aug 13, 2026 | 14.10 | 14.10 | 13.60 | 13.80 | 13.34 | -6.76% | - |
| Aug 12, 2026 | 14.40 | 14.80 | 14.10 | 14.80 | 14.31 | 3.50% | - |
| Aug 11, 2026 | 14.30 | 14.30 | 14.00 | 14.30 | 13.82 | - | - |
| Aug 10, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 13.82 | -1.38% | - |
| Aug 7, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.02 | 5.07% | - |
| Aug 6, 2026 | 13.80 | 13.80 | 13.50 | 13.80 | 13.34 | 0.73% | 400 |
| Aug 5, 2026 | 13.20 | 13.70 | 13.20 | 13.70 | 13.24 | 5.38% | - |
| Aug 4, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 12.57 | 8.33% | - |
| Aug 3, 2026 | 12.20 | 12.30 | 12.00 | 12.00 | 11.60 | -2.44% | - |
| Jul 31, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 11.89 | -0.81% | - |
| Jul 30, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 11.99 | 5.08% | 42 |
| Jul 29, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.41 | 0.85% | - |
| Jul 28, 2026 | 11.80 | 12.10 | 11.70 | 11.70 | 11.31 | -2.50% | 50 |
| Jul 27, 2026 | 11.70 | 12.20 | 11.70 | 12.00 | 11.60 | 2.56% | - |
| Jul 24, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.31 | 0.86% | - |
| Jul 23, 2026 | 12.30 | 12.30 | 11.60 | 11.60 | 11.21 | -4.92% | - |
| Jul 22, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 11.79 | 2.52% | - |
| Jul 21, 2026 | 11.80 | 12.20 | 11.80 | 11.90 | 11.50 | 0.85% | - |
| Jul 20, 2026 | 12.00 | 12.20 | 11.80 | 11.80 | 11.41 | -0.84% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.50 | -5.56% | - |
| Jul 16, 2026 | 12.70 | 12.80 | 12.60 | 12.60 | 12.18 | -2.33% | - |
| Jul 15, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.47 | 1.57% | - |
| Jul 14, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.28 | 0.79% | - |
| Jul 13, 2026 | 12.40 | 12.60 | 12.30 | 12.60 | 12.18 | 2.44% | - |