Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 148.00
+13.00 (9.63%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | -6.90% | 213 |
| Apr 22, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Apr 21, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -1.40% | 25 |
| Apr 20, 2026 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -1.38% | 14 |
| Apr 17, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.69% | - |
| Apr 16, 2026 | 141.00 | 144.00 | 141.00 | 144.00 | 144.00 | 2.13% | 14 |
| Apr 15, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | -13.50% | - |
| Apr 14, 2026 | 159.00 | 163.00 | 157.00 | 163.00 | 163.00 | 4.49% | 168 |
| Apr 13, 2026 | 155.00 | 159.00 | 155.00 | 156.00 | 156.00 | 4.70% | 334 |
| Apr 10, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 9.56% | 75 |
| Apr 9, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 0.74% | 60 |
| Apr 8, 2026 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 15.38% | 264 |
| Apr 7, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 10.38% | - |
| Apr 2, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -5.36% | - |
| Apr 1, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 9.80% | - |
| Mar 31, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -4.67% | - |
| Mar 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -6.96% | 10 |
| Mar 27, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.53 | -1.71% | - |
| Mar 26, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 116.52 | -5.65% | 59 |
| Mar 25, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 123.49 | 12.73% | 36 |
| Mar 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.55 | 1.85% | - |
| Mar 23, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.56 | -6.09% | - |
| Mar 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.53 | -1.71% | - |
| Mar 19, 2026 | 117.00 | 117.00 | 115.00 | 117.00 | 116.52 | -3.31% | 75 |
| Mar 18, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.51 | 7.08% | - |
| Mar 17, 2026 | 115.00 | 116.00 | 113.00 | 113.00 | 112.54 | -5.04% | 42 |
| Mar 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.51 | -0.83% | - |
| Mar 13, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 119.51 | 2.56% | 175 |
| Mar 12, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.52 | - | - |
| Mar 11, 2026 | 122.00 | 122.00 | 117.00 | 117.00 | 116.52 | - | 82 |
| Mar 10, 2026 | 115.00 | 119.00 | 115.00 | 117.00 | 116.52 | -1.68% | 257 |
| Mar 9, 2026 | 111.00 | 119.00 | 110.00 | 119.00 | 118.51 | -7.75% | 240 |
| Mar 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.47 | 1.57% | 118 |
| Mar 5, 2026 | 128.00 | 128.00 | 127.00 | 127.00 | 126.48 | 2.42% | 100 |
| Mar 4, 2026 | 118.00 | 124.00 | 118.00 | 124.00 | 123.49 | 1.64% | 60 |
| Mar 3, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 121.50 | -8.96% | 241 |
| Mar 2, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 133.45 | -1.47% | 10 |
| Feb 27, 2026 | 135.00 | 138.00 | 135.00 | 136.00 | 135.45 | -3.55% | 13 |
| Feb 26, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 140.43 | -7.84% | 570 |
| Feb 25, 2026 | 149.00 | 155.00 | 149.00 | 153.00 | 152.38 | 5.52% | 1,298 |
| Feb 24, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 144.41 | 25.00% | 294 |
| Feb 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.53 | -2.52% | - |
| Feb 20, 2026 | 116.00 | 119.00 | 116.00 | 119.00 | 118.51 | 2.59% | 25 |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.53 | - | - |
| Feb 18, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.53 | -3.33% | - |
| Feb 17, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 119.51 | 3.45% | 20 |
| Feb 16, 2026 | 113.00 | 116.00 | 113.00 | 116.00 | 115.53 | 4.50% | 45 |
| Feb 13, 2026 | 112.00 | 112.00 | 109.00 | 111.00 | 110.55 | -5.93% | 460 |
| Feb 12, 2026 | 112.00 | 118.00 | 112.00 | 118.00 | 117.52 | 10.28% | 570 |
| Feb 11, 2026 | 104.00 | 108.00 | 104.00 | 107.00 | 106.56 | 2.88% | 115 |