NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 16.00
+0.10 (0.63%)
Last updated: Oct 24, 2025, 8:02 AM CET
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | 401 |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | 401 |
| Oct 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | 401 |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | 401 |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | 401 |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | 401 |
| Oct 14, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | -1.40% | 401 |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | 200 |
| Oct 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | 200 |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | 200 |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 200 |
| Oct 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Oct 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Oct 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 10.40% | - |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | -20.90 | 0.83% | - |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | 2.56% | - |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | -0.85% | - |
| Sep 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | -0.84% | - |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 0.85% | - |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.61 | -0.84% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 2.59% | - |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | -0.85% | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 3.54% | - |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | -1.74% | - |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | 0.88% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | - | - |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | - | - |
| Sep 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 0.88% | - |
| Sep 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 4.63% | - |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | - | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 2.83% | - |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | -0.93% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 1.89% | - |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -2.75% | - |
| Aug 21, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.73 | 0.93% | 200 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - | - |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.33 | 0.96% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -0.96% | - |