Nihon Trim Co., Ltd. (FRA:NH8)
Germany · Delayed Price · Currency is EUR 22.60
-0.40 (-1.74%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NH8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | - | -1.74% | - |
| Apr 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 22, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| Apr 21, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Apr 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Apr 15, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Apr 14, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.74% | - |
| Apr 13, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 9, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Apr 7, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Apr 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| Apr 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Mar 31, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| Mar 30, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| Mar 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.30 | 0.84% | - |
| Mar 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.10 | -2.46% | - |
| Mar 25, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 23.68 | 3.39% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.91 | 0.85% | - |
| Mar 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 22.71 | -5.65% | - |
| Mar 20, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.07 | 0.81% | - |
| Mar 19, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 23.88 | -1.60% | - |
| Mar 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.27 | 0.81% | - |
| Mar 17, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.07 | -3.13% | - |
| Mar 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.85 | -2.29% | - |
| Mar 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.43 | - | - |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.43 | -1.50% | - |
| Mar 11, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.82 | - | - |
| Mar 10, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.82 | 1.53% | - |
| Mar 9, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.43 | -1.50% | - |
| Mar 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 25.82 | 0.76% | - |
| Mar 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.62 | 3.12% | - |
| Mar 4, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 24.85 | -2.29% | - |
| Mar 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.43 | -0.76% | - |
| Mar 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.62 | -2.94% | - |
| Feb 27, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | 1.49% | - |
| Feb 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.01 | - | - |
| Feb 25, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.01 | -1.47% | - |
| Feb 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | -0.73% | - |
| Feb 23, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.60 | -1.44% | - |
| Feb 20, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 26.98 | 2.96% | - |
| Feb 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.21 | -0.74% | - |
| Feb 18, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 26.40 | -0.73% | - |
| Feb 17, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.60 | -0.72% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.79 | 0.73% | - |
| Feb 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.60 | -2.14% | - |
| Feb 12, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.18 | 0.72% | - |