NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 14.90
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.62% | - |
| 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% | - |
| Mar 20, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | 0.69% | - |
| Mar 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.21 | -4.64% | - |
| Mar 18, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 3.42% | - |
| Mar 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | 0.69% | - |
| Mar 16, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | - |
| Mar 13, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | - | - |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.31 | -3.33% | - |
| Mar 11, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | 2.74% | - |
| Mar 10, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.41 | 2.10% | - |
| Mar 9, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.11 | -5.92% | - |
| Mar 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.00 | 0.66% | - |
| Mar 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 14.90 | 2.03% | - |
| Mar 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.61 | -4.52% | - |
| Mar 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.30 | -3.13% | - |
| Mar 2, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | -0.62% | - |
| Feb 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 15.89 | 0.63% | - |
| Feb 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | - | - |
| Feb 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.79 | -2.44% | - |
| Feb 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.19 | - | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.19 | - | - |
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.19 | -2.96% | - |
| Feb 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | 2.42% | 1,000 |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.29 | 0.61% | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.19 | -1.20% | - |
| Feb 16, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.38 | -1.78% | - |
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.68 | -2.31% | - |
| Feb 12, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.08 | 2.98% | - |
| Feb 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.58 | - | - |