Nitto Boseki Co., Ltd. (FRA:NB5)
Germany · Delayed Price · Currency is EUR 16.50
+0.40 (2.48%)
Last updated: Jul 20, 2026, 9:30 AM CET
FRA:NB5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | - | 2.48% | - |
| 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% | - |
| Jul 10, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.06% | - |
| Jul 9, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Jul 8, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 7, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jul 6, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -4.08% | - |
| Jul 3, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jul 2, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | -6.13% | 220 |
| Jul 1, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -8.62% | - |
| Jun 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -6.45% | - |
| Jun 29, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 16.98% | 20 |
| Jun 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Jun 25, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.81% | - |
| Jun 23, 2026 | 21.00 | 21.00 | 20.80 | 21.00 | 21.00 | -6.25% | 1,010 |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 6.67% | 1,075 |
| Jun 19, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Jun 18, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | -7.89% | 1,750 |
| Jun 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Jun 16, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 13.33% | 35 |
| Jun 15, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Jun 12, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 9.78% | 955 |
| Jun 11, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.16% | - |
| Jun 10, 2026 | 18.90 | 19.10 | 18.90 | 19.00 | 19.00 | -4.04% | 305 |
| Jun 9, 2026 | 19.40 | 20.00 | 19.40 | 19.80 | 19.80 | -3.88% | 1,705 |
| Jun 8, 2026 | 19.90 | 20.60 | 19.90 | 20.60 | 20.60 | -5.50% | 250 |
| Jun 5, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 4, 2026 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | -8.33% | 500 |
| Jun 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | 75 |
| Jun 2, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | -10.53% | 150 |
| Jun 1, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 7.26% | 15 |
| May 29, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -0.80% | 500 |
| May 28, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 25.00 | -1.57% | 75 |
| May 27, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -9.93% | 135 |
| May 26, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | -6.62% | 275 |
| May 25, 2026 | 30.00 | 30.80 | 30.00 | 30.20 | 30.20 | 6.34% | 4,300 |
| May 22, 2026 | 27.40 | 28.40 | 27.40 | 28.40 | 28.40 | 17.36% | 200 |
| May 21, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 6.14% | 5 |
| May 20, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| May 19, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -5.65% | 50 |
| May 18, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | -7.46% | 500 |
| May 15, 2026 | 25.60 | 26.80 | 25.60 | 26.80 | 26.80 | -5.63% | 100 |
| May 14, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 2.16% | - |
| May 13, 2026 | 27.60 | 27.80 | 27.20 | 27.80 | 27.80 | -7.95% | 4,315 |
| May 12, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -4.43% | 500 |