Skip to main content
logo
Nitto Denko Corporation (FRA:ND5)
Germany flag Germany · Delayed Price · Currency is EUR
18.12
+0.05 (0.30%)
Last updated: Aug 26, 2026, 8:12 AM CET

FRA:ND5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202618.0718.0718.0718.0718.070.17%-
Aug 24, 202618.0418.0418.0418.0418.04-0.91%-
Aug 21, 202618.2018.2018.2018.2018.20-0.71%-
Aug 20, 202618.3318.3318.3318.3318.332.23%-
Aug 19, 202617.9317.9317.9317.9317.93-3.21%-
Aug 18, 202618.5318.5318.5318.5318.53-0.43%-
Aug 17, 202618.6118.6118.6118.6118.61-3.33%-
Aug 14, 202619.2519.2519.2519.2519.251.74%-
Aug 13, 202618.9218.9218.9218.9218.92-1.12%-
Aug 12, 202619.1319.1319.1319.1319.130.10%-
Aug 11, 202619.1119.1119.1119.1119.110.31%-
Aug 10, 202619.0519.0519.0519.0519.050.11%-
Aug 7, 202619.0319.0319.0319.0319.030.93%-
Aug 6, 202618.8618.8618.8618.8618.862.00%-
Aug 5, 202618.4918.4918.4918.4918.49-0.14%-
Aug 4, 202618.5118.5118.5118.5118.510.60%-
Aug 3, 202618.4018.4018.4018.4018.402.34%-
Jul 31, 202617.9817.9817.9817.9817.98-1.15%-
Jul 30, 202618.1918.1918.1918.1918.19-3.04%-
Jul 29, 202618.7618.7618.7618.7618.762.49%-
Jul 28, 202618.3118.3118.3118.3118.310.14%-
Jul 27, 202618.2818.2818.2818.2818.283.92%-
Jul 24, 202617.5917.5917.5917.5917.590.29%-
Jul 23, 202617.5417.5417.5417.5417.54-0.09%-
Jul 22, 202617.5617.5617.5617.5617.56-0.03%-
Jul 21, 202617.5617.5617.5617.5617.562.48%-
Jul 20, 202617.1417.1417.1417.1417.140.44%-
Jul 17, 202617.0617.0617.0617.0617.06-3.91%-
Jul 16, 202617.7617.7617.7617.7617.761.20%-
Jul 15, 202617.5517.5517.5517.5517.55-1.49%-
Jul 14, 202617.8117.8117.8117.8117.814.21%-
Jul 13, 202617.0917.0917.0917.0917.090.80%-
Jul 10, 202616.9616.9616.9616.9616.961.74%-
Jul 9, 202616.6716.6716.6716.6716.67-0.77%-
Jul 8, 202616.8016.8016.8016.8016.80-2.27%-
Jul 7, 202617.1917.1917.1917.1917.190.29%-
Jul 6, 202617.1417.1417.1417.1417.14-0.35%-
Jul 3, 202617.2017.2017.2017.2017.201.15%-
Jul 2, 202617.4417.4417.0017.0017.000.71%200
Jul 1, 202616.8816.8816.8816.8816.88-0.47%-
Jun 30, 202616.9616.9616.9616.9616.960.38%-
Jun 29, 202616.9016.9016.9016.9016.90-0.18%-
Jun 26, 202616.9316.9316.9316.9316.93-2.00%-
Jun 25, 202617.2717.2717.2717.2717.272.01%-
Jun 24, 202616.9316.9316.9316.9316.93-1.23%-
Jun 23, 202617.1417.1417.1417.1417.141.54%-
Jun 22, 202616.8816.8816.8816.8816.880.75%-
Jun 19, 202616.7616.7616.7616.7616.76-1.38%-
Jun 18, 202616.9916.9916.9916.9916.99-0.88%-
Jun 17, 202616.6817.1416.6817.1417.143.85%150