Nippon Signal Co., Ltd. (FRA:F6N)
Germany · Delayed Price · Currency is EUR 10.08
+0.24 (2.46%)
Last updated: Oct 13, 2026, 3:25 PM CET
FRA:F6N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9.95 | 10.09 | 9.95 | 10.08 | 10.08 | 2.46% | 40 |
| Oct 12, 2026 | 9.67 | 9.83 | 9.67 | 9.83 | 9.83 | -0.01% | - |
| Oct 9, 2026 | 9.66 | 9.84 | 9.66 | 9.84 | 9.84 | 0.54% | - |
| Oct 8, 2026 | 9.62 | 9.78 | 9.62 | 9.78 | 9.78 | -1.88% | - |
| Oct 7, 2026 | 9.78 | 9.97 | 9.78 | 9.97 | 9.97 | 1.25% | - |
| Oct 6, 2026 | 9.72 | 9.86 | 9.72 | 9.85 | 9.85 | 0.34% | - |
| Oct 5, 2026 | 9.72 | 9.86 | 9.72 | 9.81 | 9.81 | 2.12% | - |
| Oct 2, 2026 | 9.43 | 9.61 | 9.43 | 9.61 | 9.61 | -1.64% | - |
| Oct 1, 2026 | 9.58 | 9.77 | 9.58 | 9.77 | 9.77 | 1.24% | - |
| Sep 30, 2026 | 9.51 | 9.66 | 9.51 | 9.65 | 9.65 | 0.66% | - |
| Sep 29, 2026 | 9.42 | 9.59 | 9.42 | 9.59 | 9.59 | -1.12% | - |
| Sep 28, 2026 | 9.61 | 9.79 | 9.61 | 9.79 | 9.70 | -2.03% | - |
| Sep 25, 2026 | 9.79 | 9.99 | 9.79 | 9.99 | 9.90 | 2.27% | - |
| Sep 24, 2026 | 9.63 | 9.79 | 9.63 | 9.77 | 9.68 | 0.87% | - |
| Sep 23, 2026 | 9.53 | 9.69 | 9.53 | 9.69 | 9.59 | 0.05% | - |
| Sep 22, 2026 | 9.51 | 9.68 | 9.51 | 9.68 | 9.59 | 0.26% | - |
| Sep 21, 2026 | 9.53 | 9.67 | 9.53 | 9.66 | 9.56 | 0.13% | - |
| Sep 18, 2026 | 9.53 | 9.65 | 9.53 | 9.64 | 9.55 | -2.09% | - |
| Sep 17, 2026 | 9.71 | 9.86 | 9.71 | 9.85 | 9.75 | 1.76% | - |
| Sep 16, 2026 | 9.54 | 9.69 | 9.54 | 9.68 | 9.59 | 1.37% | - |
| Sep 15, 2026 | 9.42 | 9.56 | 9.42 | 9.55 | 9.46 | -2.56% | - |
| Sep 14, 2026 | 9.38 | 9.80 | 9.38 | 9.80 | 9.70 | -0.36% | - |
| Sep 11, 2026 | 9.30 | 9.84 | 9.30 | 9.84 | 9.74 | 3.53% | - |
| Sep 10, 2026 | 9.30 | 9.77 | 9.30 | 9.50 | 9.41 | -3.99% | - |
| Sep 9, 2026 | 9.44 | 9.90 | 9.44 | 9.90 | 9.80 | 0.53% | - |
| Sep 8, 2026 | 9.37 | 9.86 | 9.37 | 9.84 | 9.75 | 3.61% | - |
| Sep 7, 2026 | 9.56 | 10.06 | 9.50 | 9.50 | 9.41 | -7.78% | - |
| Sep 4, 2026 | 9.76 | 10.30 | 9.76 | 10.30 | 10.20 | 3.36% | - |
| Sep 3, 2026 | 9.42 | 9.97 | 9.42 | 9.97 | 9.87 | 4.92% | - |
| Sep 2, 2026 | 9.26 | 9.73 | 9.26 | 9.50 | 9.41 | - | - |
| Sep 1, 2026 | 9.57 | 10.05 | 9.50 | 9.50 | 9.41 | -4.94% | - |
| Aug 31, 2026 | 9.55 | 10.01 | 9.55 | 9.99 | 9.90 | -0.48% | - |
| Aug 28, 2026 | 9.58 | 10.05 | 9.58 | 10.04 | 9.94 | 0.57% | - |
| Aug 27, 2026 | 9.49 | 9.99 | 9.49 | 9.99 | 9.89 | -0.59% | - |
| Aug 26, 2026 | 9.58 | 10.05 | 9.58 | 10.04 | 9.95 | 10.37% | - |
| Aug 25, 2026 | 9.55 | 9.55 | 9.10 | 9.10 | 9.01 | -8.28% | - |
| Aug 24, 2026 | 9.45 | 9.93 | 9.45 | 9.92 | 9.83 | 2.25% | - |
| Aug 21, 2026 | 9.23 | 9.70 | 9.23 | 9.70 | 9.61 | 6.64% | - |
| Aug 20, 2026 | 9.12 | 9.12 | 9.10 | 9.10 | 9.01 | -2.68% | - |
| Aug 19, 2026 | 8.91 | 9.35 | 8.88 | 9.35 | 9.26 | -3.12% | - |
| Aug 18, 2026 | 9.17 | 9.65 | 9.17 | 9.65 | 9.56 | -2.57% | - |
| Aug 17, 2026 | 9.43 | 9.92 | 9.43 | 9.91 | 9.81 | -1.74% | - |
| Aug 14, 2026 | 9.61 | 10.09 | 9.61 | 10.08 | 9.98 | 0.40% | - |
| Aug 13, 2026 | 9.58 | 10.05 | 9.58 | 10.04 | 9.94 | 0.54% | - |
| Aug 12, 2026 | 9.49 | 9.99 | 9.49 | 9.99 | 9.89 | -2.21% | - |
| Aug 11, 2026 | 9.74 | 10.21 | 9.74 | 10.21 | 10.11 | -0.14% | - |
| Aug 10, 2026 | 9.77 | 10.25 | 9.77 | 10.23 | 10.13 | 0.14% | - |
| Aug 7, 2026 | 9.74 | 10.21 | 9.74 | 10.21 | 10.11 | -1.49% | - |
| Aug 6, 2026 | 9.85 | 10.37 | 9.85 | 10.37 | 10.27 | 5.98% | - |
| Aug 5, 2026 | 9.34 | 9.79 | 9.34 | 9.78 | 9.69 | 4.29% | - |