5N Plus Inc. (FRA:EMB)
Germany · Delayed Price · Currency is EUR 18.08
+1.28 (7.62%)
At close: Feb 20, 2026
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.36 | 18.08 | 17.36 | 18.08 | 18.08 | 7.62% | 200 |
| Feb 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Feb 17, 2026 | 17.06 | 17.10 | 17.06 | 17.10 | 17.10 | 0.47% | - |
| Feb 16, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 4.55% | - |
| Feb 13, 2026 | 16.10 | 16.28 | 16.10 | 16.28 | 16.28 | -3.10% | - |
| Feb 12, 2026 | 17.06 | 17.36 | 16.80 | 16.80 | 16.80 | -0.71% | 50 |
| Feb 11, 2026 | 16.80 | 16.92 | 16.80 | 16.92 | 16.92 | 0.36% | - |
| Feb 10, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.59% | - |
| Feb 9, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 2.17% | - |
| Feb 6, 2026 | 15.72 | 16.60 | 15.72 | 16.60 | 16.60 | -2.24% | - |
| Feb 5, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 0.95% | - |
| Feb 4, 2026 | 16.52 | 16.82 | 16.52 | 16.82 | 16.82 | 7.41% | 200 |
| Feb 3, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -3.09% | - |
| Feb 2, 2026 | 14.42 | 16.16 | 14.42 | 16.16 | 16.16 | 7.73% | 30 |
| Jan 30, 2026 | 14.22 | 15.00 | 14.22 | 15.00 | 15.00 | 13.64% | 220 |
| Jan 29, 2026 | 11.90 | 13.20 | 11.90 | 13.20 | 13.20 | 13.40% | 213 |
| Jan 28, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.75% | - |
| Jan 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -2.72% | - |
| Jan 26, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.38% | - |
| Jan 23, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.52% | - |
| Jan 22, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -4.31% | - |
| Jan 21, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -4.29% | - |
| Jan 20, 2026 | 12.28 | 12.60 | 12.28 | 12.60 | 12.60 | 0.80% | 152 |
| Jan 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.26% | - |
| Jan 16, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.59% | - |
| Jan 15, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.91% | - |
| Jan 14, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% | - |
| Jan 13, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 3.43% | - |
| Jan 12, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.86% | - |
| Jan 9, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 7.40% | - |
| Jan 8, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.25% | - |
| Jan 7, 2026 | 11.20 | 11.28 | 11.20 | 11.22 | 11.22 | 1.08% | - |
| Jan 6, 2026 | 11.36 | 11.36 | 11.10 | 11.10 | 11.10 | -0.36% | - |
| Jan 5, 2026 | 11.02 | 11.14 | 11.02 | 11.14 | 11.14 | 2.77% | - |
| Jan 2, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -1.99% | - |
| Dec 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -3.15% | - |
| Dec 29, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.17% | - |
| Dec 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 4.57% | - |
| Dec 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.73% | - |
| Dec 19, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4.75% | - |
| Dec 18, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -1.68% | - |
| Dec 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.08% | - |
| Dec 16, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -4.33% | - |
| Dec 15, 2025 | 11.26 | 11.54 | 11.26 | 11.54 | 11.54 | -0.35% | 130 |
| Dec 12, 2025 | 11.50 | 11.58 | 11.50 | 11.58 | 11.58 | 0.52% | - |
| Dec 11, 2025 | 11.40 | 11.52 | 11.32 | 11.52 | 11.52 | -1.03% | - |
| Dec 10, 2025 | 11.70 | 11.70 | 11.64 | 11.64 | 11.64 | 3.56% | - |
| Dec 9, 2025 | 11.92 | 11.92 | 11.24 | 11.24 | 11.24 | -4.42% | 350 |
| Dec 8, 2025 | 11.56 | 11.76 | 11.56 | 11.76 | 11.76 | -1.51% | 150 |