BANDAI NAMCO Holdings Inc. (FRA:N9B)
Germany · Delayed Price · Currency is EUR 20.40
-0.29 (-1.40%)
Last updated: Apr 23, 2026, 5:05 PM CET
FRA:N9B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | - | -1.59% | - |
| Apr 22, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.34% | - |
| Apr 21, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.53% | - |
| Apr 20, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -3.33% | - |
| Apr 17, 2026 | 20.91 | 21.59 | 20.91 | 21.59 | 21.59 | 4.15% | 150 |
| Apr 16, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -1.75% | - |
| Apr 15, 2026 | 20.74 | 21.10 | 20.74 | 21.10 | 21.10 | 3.69% | 15 |
| Apr 14, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.09% | - |
| Apr 13, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.14% | - |
| Apr 10, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -2.93% | - |
| Apr 9, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -4.51% | - |
| Apr 8, 2026 | 21.79 | 22.19 | 21.79 | 22.19 | 22.19 | 2.35% | 36 |
| Apr 7, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 2.46% | - |
| Apr 2, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.03% | - |
| Apr 1, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.66% | - |
| Mar 31, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 2.29% | - |
| Mar 30, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -4.77% | - |
| Mar 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.32 | 0.65% | - |
| Mar 26, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.18 | -2.54% | - |
| Mar 25, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.73 | -0.95% | - |
| Mar 24, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 21.94 | 0.73% | - |
| Mar 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.78 | -2.43% | - |
| Mar 20, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.33 | -0.13% | - |
| Mar 19, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.36 | -1.05% | - |
| Mar 18, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.59 | -2.05% | - |
| Mar 17, 2026 | 22.68 | 23.36 | 22.68 | 23.36 | 23.07 | 1.79% | 20 |
| Mar 16, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.66 | 0.22% | - |
| Mar 13, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.61 | 0.66% | - |
| Mar 12, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.46 | 0.40% | - |
| Mar 11, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.38 | 1.34% | - |
| Mar 10, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.08 | 0.77% | - |
| Mar 9, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 21.91 | 0.63% | - |
| Mar 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.77 | 0.50% | - |
| Mar 5, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.66 | -0.63% | - |
| Mar 4, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.80 | 1.85% | - |
| Mar 3, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.41 | -1.81% | - |
| Mar 2, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.80 | -2.26% | - |
| Feb 27, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.31 | 2.59% | - |
| Feb 26, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 21.74 | 0.09% | - |
| Feb 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Feb 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -2.35% | - |
| Feb 23, 2026 | 22.00 | 22.53 | 22.00 | 22.53 | 22.25 | 2.41% | 9 |
| Feb 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Feb 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Feb 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -0.05% | - |
| Feb 17, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 21.73 | 0.05% | - |
| Feb 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Feb 13, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | - | - |
| Feb 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.72 | -1.92% | - |
| Feb 11, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.15 | 1.68% | - |