Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 80.50
-4.00 (-4.73%)
Last updated: Jan 29, 2026, 8:16 AM CET
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |