NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 14.30
+0.40 (2.88%)
Last updated: Dec 1, 2025, 8:35 AM CET
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Nov 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -8.89% | - |
| Nov 13, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -1.46% | 300 |
| Nov 12, 2025 | 16.20 | 16.20 | 13.70 | 13.70 | 13.70 | -14.38% | 500 |
| Nov 11, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | 162 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 100 |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 4, 2025 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | -3.64% | 200 |
| Nov 3, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 3.13% | 2,130 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 24, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | 200 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| 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 | - | - |
| Oct 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| 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 | 11.91 | 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 | 11.62 | -0.84% | - |