NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 12.80
+0.90 (7.56%)
At close: Sep 30, 2025
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 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% | 200 |
| 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% | - |
| 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 | 11.62 | -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 | 10.34 | 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% | - |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 2.97% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -1.94% | - |
| Aug 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 0.98% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 2.51% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - | - |
| Aug 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - | - |
| Jul 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 1.02% | - |
| Jul 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - | - |
| Jul 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 0.51% | - |
| Jul 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | -0.51% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | -1.01% | - |
| Jul 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 1.02% | - |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 5.35% | - |