Nitto Denko Corporation (FRA:ND5)
Germany · Delayed Price · Currency is EUR 17.12
-0.43 (-2.45%)
Last updated: Apr 23, 2026, 8:15 AM CET
FRA:ND5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -2.45% | - |
| Apr 22, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.93% | - |
| Apr 21, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.31% | - |
| Apr 20, 2026 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.48% | - |
| Apr 17, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 2.12% | - |
| Apr 16, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 3.34% | - |
| Apr 15, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | -0.21% | - |
| Apr 14, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.33% | - |
| Apr 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.27% | - |
| Apr 10, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.31% | - |
| Apr 9, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.47% | - |
| Apr 8, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 3.23% | - |
| Apr 7, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.95% | - |
| Apr 2, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -3.53% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | - |
| Mar 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Mar 30, 2026 | 16.40 | 16.80 | 16.40 | 16.80 | 16.80 | 0.60% | 100 |
| Mar 27, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.54 | -2.34% | - |
| Mar 26, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | -0.58% | - |
| Mar 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | 0.58% | - |
| Mar 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.93 | 3.64% | - |
| Mar 23, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -3.51% | - |
| Mar 20, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 16.93 | -1.16% | 120 |
| Mar 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.13 | -3.89% | - |
| Mar 18, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 2.27% | - |
| Mar 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 0.57% | - |
| Mar 16, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.33 | -1.13% | - |
| Mar 13, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -0.56% | - |
| Mar 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -1.66% | - |
| Mar 11, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 2.26% | - |
| Mar 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | 2.91% | - |
| Mar 9, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.03 | -4.44% | - |
| Mar 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -0.55% | - |
| Mar 5, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 2.26% | - |
| Mar 4, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | 4.12% | - |
| Mar 3, 2026 | 18.30 | 18.30 | 17.00 | 17.00 | 16.83 | -10.99% | 500 |
| Mar 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.91 | -2.55% | - |
| Feb 27, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 1.55% | - |
| Feb 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -0.52% | - |
| Feb 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | - | - |
| Feb 24, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.21 | -1.02% | - |
| Feb 23, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | -0.51% | - |
| Feb 20, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | - | - |
| Feb 19, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.51 | - | 120 |
| Feb 18, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.51 | 0.51% | - |
| Feb 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | 1.55% | - |
| Feb 16, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | - | - |
| Feb 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.11 | -1.03% | - |
| Feb 12, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.31 | -1.52% | - |
| Feb 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.61 | -1.00% | - |