Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 119.00
+3.00 (2.59%)
At close: Feb 20, 2026
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 25 |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - | - |
| Feb 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -3.33% | - |
| Feb 17, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3.45% | 20 |
| Feb 16, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 116.00 | 4.50% | 45 |
| Feb 13, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | -5.93% | 460 |
| Feb 12, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 118.00 | 10.28% | 570 |
| Feb 11, 2026 | 104.00 | 108.00 | 104.00 | 107.00 | 107.00 | 2.88% | 115 |
| Feb 10, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 7.22% | 650 |
| Feb 9, 2026 | 95.50 | 97.00 | 94.50 | 97.00 | 97.00 | 6.01% | 1,240 |
| Feb 6, 2026 | 91.00 | 91.50 | 91.00 | 91.50 | 91.50 | 12.27% | 50 |
| Feb 5, 2026 | 84.50 | 84.50 | 81.50 | 81.50 | 81.50 | -7.39% | 125 |
| Feb 4, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 6.67% | - |
| Feb 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | 6.45% | - |
| Feb 2, 2026 | 77.50 | 77.50 | 77.00 | 77.50 | 77.50 | -4.32% | 62 |
| Jan 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.62% | 250 |
| Jan 29, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.73% | - |
| Jan 28, 2026 | 82.50 | 84.50 | 82.50 | 84.50 | 84.50 | 1.20% | 100 |
| Jan 27, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | - |
| Jan 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -6.59% | 20 |
| Jan 23, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -5.21% | 57 |
| Jan 22, 2026 | 94.00 | 96.00 | 94.00 | 96.00 | 96.00 | 9.09% | 75 |
| Jan 21, 2026 | 86.50 | 88.00 | 86.50 | 88.00 | 88.00 | 4.76% | 1,012 |
| Jan 20, 2026 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | -4.55% | 20 |
| Jan 19, 2026 | 85.50 | 88.00 | 85.50 | 88.00 | 88.00 | 10.00% | 187 |
| Jan 16, 2026 | 78.50 | 80.00 | 78.50 | 80.00 | 80.00 | 11.11% | 115 |
| Jan 15, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jan 14, 2026 | 70.50 | 72.50 | 70.50 | 72.50 | 72.50 | 5.84% | 408 |
| Jan 13, 2026 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | 0.74% | 300 |
| Jan 12, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| 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% | - |