Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 120.00
+1.00 (0.84%)
Last updated: Jun 3, 2026, 8:09 AM CET
FRA:NB5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | - | 30 |
| Jun 2, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | -10.53% | 30 |
| Jun 1, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 7.26% | 3 |
| May 29, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | 100 |
| May 28, 2026 | 121.00 | 125.00 | 121.00 | 125.00 | 125.00 | -1.57% | 15 |
| May 27, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -9.93% | 27 |
| May 26, 2026 | 140.00 | 141.00 | 140.00 | 141.00 | 141.00 | -6.62% | 55 |
| May 25, 2026 | 150.00 | 154.00 | 150.00 | 151.00 | 151.00 | 6.34% | 860 |
| May 22, 2026 | 137.00 | 142.00 | 137.00 | 142.00 | 142.00 | 17.36% | 40 |
| May 21, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 6.14% | 1 |
| May 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | -2.56% | - |
| May 19, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -5.65% | 10 |
| May 18, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | -7.46% | 100 |
| May 15, 2026 | 128.00 | 134.00 | 128.00 | 134.00 | 134.00 | -5.63% | 20 |
| May 14, 2026 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| May 13, 2026 | 138.00 | 139.00 | 136.00 | 139.00 | 139.00 | -7.95% | 863 |
| May 12, 2026 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | -4.43% | 100 |
| May 11, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -6.51% | 18 |
| May 8, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | -3.43% | 16 |
| May 7, 2026 | 173.00 | 175.00 | 173.00 | 175.00 | 175.00 | 8.70% | 164 |
| May 6, 2026 | 154.00 | 161.00 | 154.00 | 161.00 | 161.00 | 5.92% | 120 |
| May 5, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | - |
| May 4, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | - |
| Apr 30, 2026 | 152.00 | 158.00 | 152.00 | 156.00 | 156.00 | 5.41% | 188 |
| Apr 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Apr 28, 2026 | 151.00 | 155.00 | 149.00 | 149.00 | 149.00 | 0.68% | 2,180 |
| Apr 27, 2026 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | - | 2,850 |
| Apr 24, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 9.63% | 200 |
| 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 | -6.58% | 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% | - |