Nathan's Famous, Inc. (FRA:NFA)
Germany · Delayed Price · Currency is EUR 79.00
+1.00 (1.28%)
At close: Dec 19, 2025
Nathan's Famous Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | 1.28% | - |
| Dec 18, 2025 | 79.50 | 79.50 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Dec 17, 2025 | 78.50 | 78.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Dec 16, 2025 | 77.50 | 77.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Dec 15, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | - | - |
| Dec 12, 2025 | 78.00 | 78.00 | 76.50 | 76.50 | 76.50 | 1.32% | - |
| Dec 11, 2025 | 76.50 | 76.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Dec 10, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Dec 9, 2025 | 74.00 | 74.00 | 73.00 | 73.00 | 73.00 | -2.67% | - |
| Dec 8, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -2.60% | - |
| Dec 5, 2025 | 76.50 | 77.00 | 76.50 | 77.00 | 77.00 | -1.28% | - |
| Dec 4, 2025 | 77.50 | 78.00 | 77.00 | 78.00 | 78.00 | 2.63% | - |
| Dec 3, 2025 | 74.50 | 76.00 | 74.50 | 76.00 | 76.00 | -3.18% | - |
| Dec 2, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Dec 1, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 28, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 27, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 26, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 25, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Nov 24, 2025 | 81.00 | 81.00 | 78.50 | 78.50 | 78.50 | -1.88% | - |
| Nov 21, 2025 | 78.00 | 80.00 | 78.00 | 80.00 | 77.39 | 1.27% | - |
| Nov 20, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 76.42 | -3.07% | - |
| Nov 19, 2025 | 80.00 | 81.50 | 80.00 | 81.50 | 78.84 | 1.24% | - |
| Nov 18, 2025 | 80.00 | 80.50 | 80.00 | 80.50 | 77.87 | -1.83% | - |
| Nov 17, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 79.33 | 2.50% | - |
| Nov 14, 2025 | 80.00 | 80.50 | 80.00 | 80.00 | 77.39 | -2.44% | - |
| Nov 13, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.33 | -1.80% | - |
| Nov 12, 2025 | 84.00 | 84.00 | 83.50 | 83.50 | 80.78 | -0.60% | - |
| Nov 11, 2025 | 84.50 | 84.50 | 84.00 | 84.00 | 81.26 | -7.18% | - |
| Nov 10, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 87.55 | 4.62% | - |
| Nov 7, 2025 | 88.50 | 88.50 | 86.50 | 86.50 | 83.68 | -5.46% | - |
| Nov 6, 2025 | 92.00 | 92.00 | 91.50 | 91.50 | 88.52 | 2.23% | - |
| Nov 5, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 86.58 | -1.65% | - |
| Nov 4, 2025 | 90.50 | 91.00 | 90.50 | 91.00 | 88.03 | 2.82% | - |
| Nov 3, 2025 | 88.00 | 88.50 | 88.00 | 88.50 | 85.61 | 2.31% | - |
| Oct 31, 2025 | 88.00 | 88.00 | 86.50 | 86.50 | 83.68 | 1.76% | - |
| Oct 30, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 82.23 | - | - |
| Oct 29, 2025 | 87.00 | 87.00 | 85.00 | 85.00 | 82.23 | -0.58% | - |
| Oct 28, 2025 | 87.50 | 87.50 | 85.50 | 85.50 | 82.71 | -2.29% | - |
| Oct 27, 2025 | 89.50 | 89.50 | 87.50 | 87.50 | 84.65 | -3.85% | - |
| Oct 24, 2025 | 89.50 | 91.00 | 89.50 | 91.00 | 88.03 | -0.55% | 24 |
| Oct 23, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 88.52 | -0.54% | - |
| Oct 22, 2025 | 91.50 | 92.00 | 91.50 | 92.00 | 89.00 | -1.08% | - |
| Oct 21, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 89.97 | 3.33% | - |
| Oct 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.07 | 2.86% | - |
| Oct 17, 2025 | 88.00 | 88.00 | 87.50 | 87.50 | 84.65 | -3.85% | - |
| Oct 16, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 88.03 | 0.55% | - |
| Oct 15, 2025 | 90.00 | 90.50 | 90.00 | 90.50 | 87.55 | 1.69% | - |
| Oct 14, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 86.10 | 2.89% | - |
| Oct 13, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 83.68 | -2.26% | - |