Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 16.50
+0.60 (3.77%)
At close: Sep 18, 2026
FRA:NB5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.77% | - |
| Sep 17, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.64% | - |
| Sep 16, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 3.13% | 230 |
| Sep 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Sep 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1.90% | - |
| Sep 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Sep 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Sep 8, 2026 | 16.40 | 17.10 | 16.40 | 17.00 | 17.00 | -2.86% | 1,755 |
| Sep 7, 2026 | 17.00 | 17.50 | 17.00 | 17.50 | 17.50 | 5.42% | 5 |
| Sep 4, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 3.11% | - |
| Sep 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Sep 2, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.75% | - |
| Sep 1, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Aug 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.94% | - |
| Aug 28, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Aug 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.56% | - |
| Aug 26, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| Aug 25, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.09% | - |
| Aug 21, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | - |
| Aug 20, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 6.25% | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.98% | - |
| Aug 18, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -8.51% | - |
| Aug 17, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 10.59% | 120 |
| Aug 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.73% | - |
| Aug 13, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.58% | - |
| Aug 12, 2026 | 16.50 | 17.30 | 16.50 | 17.20 | 17.20 | 9.55% | 580 |
| Aug 11, 2026 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 2.61% | 200 |
| Aug 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.77% | - |
| Aug 7, 2026 | 15.30 | 16.10 | 15.30 | 15.90 | 15.90 | 0.63% | 1,200 |
| Aug 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -24.76% | - |
| Aug 5, 2026 | 19.10 | 21.00 | 19.10 | 21.00 | 21.00 | 20.00% | 1,239 |
| Aug 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 13.64% | - |
| Aug 3, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.32% | - |
| Jul 31, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 10.95% | - |
| Jul 30, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jul 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -12.18% | - |
| Jul 28, 2026 | 15.20 | 15.80 | 15.20 | 15.60 | 15.60 | -6.59% | 1,620 |
| Jul 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Jul 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -5.75% | - |
| Jul 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Jul 22, 2026 | 17.10 | 17.80 | 17.10 | 17.80 | 17.80 | 6.59% | 800 |
| Jul 21, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Jul 20, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 2.48% | 500 |
| Jul 17, 2026 | 15.90 | 16.10 | 15.60 | 16.10 | 16.10 | -7.47% | 1,535 |
| Jul 16, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -8.42% | - |
| Jul 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3.26% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.55% | - |
| Jul 13, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.61% | - |