Nihon Trim Co., Ltd. (FRA:NH8)
Germany · Delayed Price · Currency is EUR 25.40
-0.40 (-1.55%)
At close: Jul 31, 2026
FRA:NH8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jul 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3.20% | - |
| Jul 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Jul 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.50% | - |
| Jul 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jul 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 20, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jul 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.82% | - |
| Jul 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Jul 15, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jul 14, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Jul 13, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jul 10, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% | - |
| Jul 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 8, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jul 7, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jul 3, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jul 2, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jul 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Jun 30, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.48% | - |
| Jun 29, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 25, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.83% | - |
| Jun 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Jun 23, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Jun 22, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Jun 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Jun 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.65% | - |
| Jun 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 2.54% | - |
| Jun 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -3.28% | - |
| Jun 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4.27% | - |
| Jun 12, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.86% | - |
| Jun 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -5.69% | - |
| Jun 10, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jun 9, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 3.33% | - |
| Jun 8, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.44% | - |
| Jun 5, 2026 | 23.80 | 24.60 | 23.80 | 24.60 | 24.60 | 6.03% | 6 |
| Jun 4, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 3, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jun 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |
| Jun 1, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.88% | - |
| May 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| May 28, 2026 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 6.25% | 24 |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| May 26, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| May 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | - |