Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 16.10
-0.30 (-1.83%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:NB5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | 500 |
| Oct 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | - |
| Oct 21, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2.40% | - |
| Oct 20, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | -1.76% | 500 |
| Oct 19, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 118 |
| Oct 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Oct 15, 2026 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | -6.08% | 1,093 |
| Oct 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -3.72% | - |
| Oct 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.57% | 80 |
| Oct 12, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 9, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.54% | - |
| Oct 8, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -2.48% | - |
| Oct 7, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -0.98% | 474 |
| Oct 6, 2026 | 20.80 | 20.80 | 20.40 | 20.40 | 20.40 | 7.37% | 340 |
| Oct 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Oct 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Oct 1, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.22% | - |
| Sep 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 7.14% | - |
| Sep 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.51% | - |
| Sep 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.23 | 6.13% | - |
| Sep 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -1.81% | 270 |
| Sep 24, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | -5.14% | - |
| Sep 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.43 | - | - |
| Sep 22, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.43 | 2.94% | 60 |
| Sep 21, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.93 | 3.03% | 90 |
| Sep 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.44 | 3.77% | - |
| Sep 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.84 | -3.64% | - |
| Sep 16, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.44 | 3.12% | 230 |
| Sep 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | -0.62% | - |
| Sep 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | 1.90% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | -3.07% | - |
| Sep 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.24 | -4.12% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | - | - |
| Sep 8, 2026 | 16.40 | 17.10 | 16.40 | 17.00 | 16.93 | -2.86% | 1,755 |
| Sep 7, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.43 | 5.42% | 5 |
| Sep 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.54 | 3.11% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.04 | -4.17% | - |
| Sep 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.73 | -1.75% | - |
| Sep 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.03 | 0.59% | - |
| Aug 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 4.94% | - |
| Aug 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | 1.25% | - |
| Aug 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | 2.56% | - |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.54 | -1.27% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.74 | 0.64% | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.64 | -3.09% | - |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.14 | -4.71% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.93 | 6.25% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.94 | -6.98% | - |
| Aug 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.13 | -8.51% | - |
| Aug 17, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.73 | 10.59% | 120 |