Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 115.00
-2.00 (-1.71%)
At close: Mar 27, 2026
FRA:NB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Mar 26, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -5.65% | 59 |
| Mar 25, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 12.73% | 36 |
| Mar 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 1.85% | - |
| Mar 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -6.09% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -1.71% | - |
| Mar 19, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | -3.31% | 75 |
| Mar 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 7.08% | - |
| Mar 17, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 113.00 | -5.04% | 42 |
| Mar 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Mar 13, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 2.56% | 175 |
| Mar 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - | - |
| Mar 11, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 117.00 | - | 82 |
| Mar 10, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 117.00 | -1.68% | 257 |
| Mar 9, 2026 | 111.00 | 119.00 | 110.00 | 119.00 | 119.00 | -7.75% | 240 |
| Mar 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.57% | 118 |
| Mar 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | 2.42% | 100 |
| Mar 4, 2026 | 118.00 | 124.00 | 118.00 | 124.00 | 124.00 | 1.64% | 60 |
| Mar 3, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -8.96% | 241 |
| Mar 2, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -1.47% | 10 |
| Feb 27, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 136.00 | -3.55% | 13 |
| Feb 26, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | -7.84% | 570 |
| Feb 25, 2026 | 149.00 | 155.00 | 149.00 | 153.00 | 153.00 | 5.52% | 1,298 |
| Feb 24, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 25.00% | 294 |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| 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 |