BANDAI NAMCO Holdings Inc. (FRA:N9B)
Germany · Delayed Price · Currency is EUR 21.59
+0.14 (0.65%)
At close: Mar 27, 2026
FRA:N9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.65% | - |
| Mar 26, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -2.54% | - |
| Mar 25, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.95% | - |
| Mar 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.73% | - |
| Mar 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -2.43% | - |
| Mar 20, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.13% | - |
| Mar 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -1.05% | - |
| Mar 18, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -2.05% | - |
| Mar 17, 2026 | 22.68 | 23.36 | 22.68 | 23.36 | 23.36 | 1.79% | 20 |
| Mar 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% | - |
| Mar 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.66% | - |
| Mar 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.40% | - |
| Mar 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.34% | - |
| Mar 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.77% | - |
| Mar 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.63% | - |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.50% | - |
| Mar 5, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.63% | - |
| Mar 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.85% | - |
| Mar 3, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.81% | - |
| Mar 2, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.26% | - |
| Feb 27, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.59% | - |
| Feb 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.35% | - |
| Feb 23, 2026 | 22.00 | 22.53 | 22.00 | 22.53 | 22.53 | 2.41% | 9 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% | - |
| Feb 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.05% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.92% | - |
| Feb 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.68% | - |
| Feb 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.50% | - |
| Feb 9, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -6.12% | - |
| Feb 6, 2026 | 22.44 | 23.38 | 22.44 | 23.38 | 23.38 | 8.54% | 84 |
| Feb 5, 2026 | 20.95 | 21.54 | 20.95 | 21.54 | 21.54 | 0.23% | 50 |
| Feb 4, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.14% | 20 |
| Feb 3, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.14% | - |
| Feb 2, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% | - |
| Jan 30, 2026 | 21.49 | 21.54 | 21.49 | 21.54 | 21.54 | 0.23% | 400 |
| Jan 29, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Jan 28, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | - |
| Jan 27, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -1.56% | - |
| Jan 26, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.11% | - |
| Jan 23, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.98% | - |
| Jan 22, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.43% | - |
| Jan 21, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.32% | - |
| Jan 20, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.96% | - |
| Jan 19, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.26% | - |