NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 21.20
+2.10 (10.99%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | - | 10.99% | - |
| Jun 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.53% | - |
| Jun 1, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | - |
| May 29, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| May 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.16% | - |
| May 27, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 2.21% | - |
| May 26, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | - |
| May 25, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 4.60% | - |
| May 22, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -1.14% | - |
| May 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 4.76% | - |
| May 20, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.89% | - |
| May 19, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.35% | - |
| May 18, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| May 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| May 14, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| May 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.32% | - |
| May 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 16.35% | - |
| May 11, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 2.58% | - |
| May 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| May 7, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.66% | - |
| May 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | - |
| May 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| May 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Apr 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4.79% | - |
| Apr 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Apr 28, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.69% | - |
| Apr 27, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.68% | - |
| Apr 24, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Apr 23, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Apr 22, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.04% | - |
| Apr 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 8.09% | - |
| Apr 20, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 3.03% | - |
| Apr 17, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Apr 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Apr 15, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 14, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Apr 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.92% | - |
| Apr 10, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.14% | - |
| Apr 9, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | - |
| Apr 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 5.22% | - |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Apr 2, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Apr 1, 2026 | 13.60 | 13.80 | 13.60 | 13.60 | 13.60 | 3.03% | 1,367 |
| Mar 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Mar 30, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.36% | - |
| Mar 27, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -2.82% | - |
| Mar 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | - | - |
| Mar 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | -0.70% | - |
| Mar 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | 3.62% | - |
| Mar 23, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.62 | -4.83% | - |