Nippon Light Metal Holdings Company, Ltd. (FRA:N9L)
Germany · Delayed Price · Currency is EUR 15.20
+0.10 (0.66%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:N9L Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.05% | - |
| 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% | - |
| Mar 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | - | - |
| Mar 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.50 | -5.73% | 220 |
| Mar 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 3.29% | - |
| Mar 17, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | - | - |
| Mar 16, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.89 | -2.56% | - |
| Mar 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | 0.65% | - |
| Mar 12, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | -2.52% | - |
| Mar 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.58 | 1.27% | - |
| Mar 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 2.61% | - |
| Mar 9, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -4.97% | - |
| Mar 6, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | 0.63% | - |
| Mar 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.67 | 4.58% | - |
| Mar 4, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.99 | -7.27% | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.16 | -2.37% | - |
| Mar 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | - | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | 3.05% | - |
| Feb 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | -1.80% | - |
| Feb 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.36 | 1.83% | - |
| Feb 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | -0.61% | - |
| Feb 23, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.16 | 1.85% | 197 |
| Feb 20, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 15.87 | 0.62% | - |
| Feb 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | -1.83% | - |
| Feb 18, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | - | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.07 | 0.61% | - |
| Feb 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.97 | 3.16% | - |
| Feb 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -7.06% | - |
| Feb 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 3.03% | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.16 | 1.23% | - |