Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 64.50
+6.00 (10.26%)
At close: Jan 8, 2026
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 5.43% | - |
| Jan 8, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 10.26% | - |
| Jan 7, 2026 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | 2.63% | 12 |
| Jan 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Jan 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 2.70% | - |
| Jan 2, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | - |
| Dec 30, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.51% | - |
| Dec 29, 2025 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | -1.72% | 120 |
| Dec 23, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Dec 22, 2025 | 58.50 | 60.00 | 58.50 | 59.00 | 59.00 | 3.51% | 265 |
| Dec 19, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 0.88% | 31 |
| Dec 18, 2025 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | 0.89% | 7 |
| Dec 17, 2025 | 58.00 | 58.00 | 56.00 | 56.00 | 56.00 | -1.75% | 299 |
| Dec 16, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.79% | - |
| Dec 15, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Dec 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | - |
| Dec 11, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Dec 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Dec 9, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Dec 8, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -4.41% | - |
| Dec 5, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 6.25% | - |
| Dec 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Dec 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -4.38% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -8.67% | - |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.77% | - |
| Nov 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.95% | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 11.26% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -3.75% | 90 |
| Nov 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 8.84% | 55 |
| Nov 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 13, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | 500 |
| Nov 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | - |
| Nov 11, 2025 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | 9.52% | 83 |
| Nov 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 14.55% | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 15.55% | - |
| Nov 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.48% | - |
| Nov 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | - |
| Nov 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Oct 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Oct 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |