Nippon Thompson Co., Ltd. (FRA:DO9)
Germany · Delayed Price · Currency is EUR 9.24
-0.16 (-1.67%)
At close: Aug 26, 2026
FRA:DO9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.67% | - |
| Aug 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 5.69% | - |
| Aug 24, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.25% | - |
| Aug 21, 2026 | 8.89 | 8.89 | 8.87 | 8.87 | 8.87 | -1.56% | - |
| Aug 20, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 1.53% | - |
| Aug 19, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -7.89% | - |
| Aug 18, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -3.45% | - |
| Aug 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.46% | - |
| Aug 14, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -1.30% | - |
| Aug 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 4.31% | - |
| Aug 12, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -6.32% | - |
| Aug 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.84% | - |
| Aug 10, 2026 | 9.93 | 9.93 | 9.92 | 9.92 | 9.92 | -4.84% | - |
| Aug 7, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.31% | - |
| Aug 6, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -1.87% | - |
| Aug 5, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 9.40% | - |
| Aug 4, 2026 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 5.57% | - |
| Aug 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 3.19% | - |
| Jul 31, 2026 | 9.42 | 9.42 | 9.41 | 9.41 | 9.41 | 16.27% | - |
| Jul 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.21% | - |
| Jul 29, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.92% | - |
| Jul 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -8.98% | - |
| Jul 27, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.08% | - |
| Jul 24, 2026 | 9.08 | 9.16 | 9.08 | 9.16 | 9.16 | -4.24% | - |
| Jul 23, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 2.22% | - |
| Jul 22, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.91% | - |
| Jul 21, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.15% | - |
| Jul 20, 2026 | 9.15 | 9.17 | 9.15 | 9.17 | 9.17 | 0.16% | - |
| Jul 17, 2026 | 9.04 | 9.15 | 9.04 | 9.15 | 9.15 | -9.02% | - |
| Jul 16, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -3.64% | - |
| Jul 15, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -2.41% | - |
| Jul 14, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4.03% | - |
| Jul 13, 2026 | 10.64 | 10.64 | 10.28 | 10.28 | 10.28 | -5.93% | - |
| Jul 10, 2026 | 11.04 | 11.04 | 10.93 | 10.93 | 10.93 | 7.28% | - |
| Jul 9, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.32% | - |
| Jul 8, 2026 | 10.36 | 10.36 | 10.32 | 10.32 | 10.32 | -4.94% | - |
| Jul 7, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -6.77% | - |
| Jul 6, 2026 | 11.62 | 11.65 | 11.62 | 11.65 | 11.65 | 0.57% | - |
| Jul 3, 2026 | 11.53 | 11.58 | 11.53 | 11.58 | 11.58 | 1.17% | - |
| Jul 2, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -5.28% | - |
| Jul 1, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -1.00% | - |
| Jun 30, 2026 | 11.56 | 12.21 | 11.56 | 12.21 | 12.21 | 7.83% | 115 |
| Jun 29, 2026 | 11.20 | 11.32 | 11.20 | 11.32 | 11.32 | -3.92% | - |
| Jun 26, 2026 | 11.79 | 11.79 | 11.78 | 11.78 | 11.78 | -9.40% | - |
| Jun 25, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 3.60% | - |
| Jun 24, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -3.82% | - |
| Jun 23, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -4.20% | - |
| Jun 22, 2026 | 13.49 | 13.62 | 13.49 | 13.62 | 13.62 | 14.89% | - |
| Jun 19, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -1.97% | - |
| Jun 18, 2026 | 12.13 | 12.13 | 12.10 | 12.10 | 12.10 | 0.12% | - |