Nippon Light Metal Holdings Company, Ltd. (FRA:N9L)
Germany · Delayed Price · Currency is EUR 17.50
+0.60 (3.55%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:N9L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | - | 3.55% | - |
| Jun 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | - |
| Jun 1, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | - | 50 |
| May 29, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| May 28, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| May 27, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | - |
| May 26, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| May 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 6.10% | - |
| May 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| May 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| May 19, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| May 18, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.20% | - |
| May 15, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1.84% | - |
| May 14, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| May 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| May 12, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| May 11, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| May 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| May 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| May 6, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.33% | - |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | - |
| Apr 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Apr 28, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| Apr 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| Apr 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | - |
| Apr 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | - |
| Apr 21, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.64% | - |
| Apr 20, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Apr 17, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.26% | - |
| Apr 15, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Apr 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Apr 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Apr 10, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Apr 9, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Apr 8, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 3.23% | - |
| Apr 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | - |
| Apr 2, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.61% | - |
| Apr 1, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Mar 31, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 5.59% | - |
| Mar 30, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.01% | - |
| Mar 27, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.30 | 0.69% | - |
| Mar 26, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.20 | -1.36% | - |
| Mar 25, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.40 | 2.80% | - |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.01 | 4.38% | - |
| Mar 23, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.42 | -7.43% | - |