BANDAI NAMCO Holdings Inc. (FRA:N9B)
Germany · Delayed Price · Currency is EUR 22.66
-0.02 (-0.09%)
At close: Dec 19, 2025
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.09% | - |
| Dec 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.35% | - |
| Dec 17, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.23% | - |
| Dec 16, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.99% | - |
| Dec 15, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.39% | - |
| Dec 12, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.24% | - |
| Dec 11, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 1.21% | - |
| Dec 10, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.35% | - |
| Dec 9, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -3.22% | - |
| Dec 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 1.01% | - |
| Dec 5, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.11% | - |
| Dec 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.15% | - |
| Dec 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.33% | - |
| Dec 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.58% | - |
| Dec 1, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -3.24% | - |
| Nov 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.05% | - |
| Nov 27, 2025 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | -1.55% | 180 |
| Nov 26, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 1.09% | 600 |
| Nov 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.60% | - |
| Nov 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.08% | - |
| Nov 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4.13% | - |
| Nov 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.62% | - |
| Nov 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.35% | - |
| Nov 18, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.61% | - |
| Nov 17, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | -1.60% | 100 |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.26% | - |
| Nov 13, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -3.32% | 30 |
| Nov 12, 2025 | 25.34 | 26.19 | 25.34 | 26.19 | 26.19 | 4.18% | 140 |
| Nov 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.72% | - |
| Nov 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.00% | - |
| Nov 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 4.39% | - |
| Nov 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -9.93% | - |
| Nov 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.20% | - |
| Nov 4, 2025 | 26.90 | 26.90 | 26.77 | 26.77 | 26.77 | 0.26% | 25 |
| Nov 3, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | - |
| Oct 31, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.95% | - |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.91% | - |
| Oct 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.53% | - |
| Oct 28, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | -0.19% | 50 |
| Oct 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.90% | - |
| Oct 24, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.22% | 25 |
| Oct 23, 2025 | 27.11 | 27.76 | 27.11 | 27.76 | 27.76 | 1.54% | 10 |
| Oct 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.36% | - |
| Oct 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 2.27% | - |
| Oct 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 2.09% | 400 |
| Oct 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.76% | - |
| Oct 16, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% | - |
| Oct 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% | - |
| Oct 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% | - |
| Oct 13, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.77% | - |