Nippon Thompson Co., Ltd. (FRA:DO9)
Germany · Delayed Price · Currency is EUR 8.04
-0.01 (-0.17%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:DO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.96 | 8.04 | 7.96 | 8.04 | 8.04 | -0.17% | 115 |
| Oct 22, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -7.54% | - |
| Oct 21, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 4.85% | - |
| Oct 20, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -7.72% | - |
| Oct 19, 2026 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | 1.00% | - |
| Oct 16, 2026 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | -0.90% | - |
| Oct 15, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.96% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -4.10% | - |
| Oct 13, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 0.86% | - |
| Oct 12, 2026 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 0.97% | - |
| Oct 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.99% | - |
| Oct 8, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -5.36% | - |
| Oct 7, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.41% | - |
| Oct 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.51% | - |
| Oct 5, 2026 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | 3.58% | - |
| Oct 2, 2026 | 10.27 | 10.27 | 10.24 | 10.24 | 10.24 | -0.23% | - |
| Oct 1, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.33% | - |
| Sep 30, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 3.73% | - |
| Sep 29, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | -1.58% | - |
| Sep 28, 2026 | 10.09 | 10.11 | 10.09 | 10.11 | 10.02 | -0.26% | - |
| Sep 25, 2026 | 10.09 | 10.13 | 10.09 | 10.13 | 10.04 | 2.88% | - |
| Sep 24, 2026 | 9.88 | 9.88 | 9.85 | 9.85 | 9.76 | 5.61% | - |
| Sep 23, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.24 | -0.08% | - |
| Sep 22, 2026 | 9.30 | 9.33 | 9.30 | 9.33 | 9.25 | 0.23% | - |
| Sep 21, 2026 | 9.33 | 9.33 | 9.31 | 9.31 | 9.23 | -0.26% | - |
| Sep 18, 2026 | 9.27 | 9.34 | 9.27 | 9.34 | 9.25 | 1.52% | - |
| Sep 17, 2026 | 9.18 | 9.20 | 9.18 | 9.20 | 9.11 | 1.27% | - |
| Sep 16, 2026 | 9.00 | 9.08 | 9.00 | 9.08 | 9.00 | 4.24% | - |
| Sep 15, 2026 | 8.75 | 8.75 | 8.71 | 8.71 | 8.63 | 1.63% | - |
| Sep 14, 2026 | 8.54 | 8.57 | 8.54 | 8.57 | 8.50 | -1.22% | - |
| Sep 11, 2026 | 8.67 | 8.68 | 8.67 | 8.68 | 8.60 | -3.24% | - |
| Sep 10, 2026 | 8.95 | 8.97 | 8.95 | 8.97 | 8.89 | 0.18% | - |
| Sep 9, 2026 | 8.96 | 8.96 | 8.95 | 8.95 | 8.87 | 0.69% | - |
| Sep 8, 2026 | 8.99 | 8.99 | 8.89 | 8.89 | 8.81 | -7.11% | - |
| Sep 7, 2026 | 9.49 | 9.57 | 9.49 | 9.57 | 9.49 | 5.16% | - |
| Sep 4, 2026 | 9.09 | 9.10 | 9.09 | 9.10 | 9.02 | 1.05% | - |
| Sep 3, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | -0.77% | - |
| Sep 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.00 | -4.52% | - |
| Sep 1, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.42 | 1.39% | - |
| Aug 31, 2026 | 9.37 | 9.38 | 9.37 | 9.38 | 9.29 | 3.57% | - |
| Aug 28, 2026 | 9.01 | 9.05 | 9.01 | 9.05 | 8.97 | -2.94% | - |
| Aug 27, 2026 | 9.29 | 9.33 | 9.29 | 9.33 | 9.25 | 0.92% | - |
| Aug 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.16 | -1.67% | - |
| Aug 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.32 | 5.69% | - |
| Aug 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.82 | 0.25% | - |
| Aug 21, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.79 | -1.56% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.93 | 1.53% | - |
| Aug 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | -7.89% | - |
| Aug 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.55 | -3.45% | - |
| Aug 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.89 | 1.46% | - |