NHK Spring Co., Ltd. (FRA:NHK)
Germany · Delayed Price · Currency is EUR 17.30
-0.70 (-3.89%)
At close: Oct 23, 2026
FRA:NHK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Oct 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -3.23% | - |
| Oct 21, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.64% | - |
| Oct 20, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -5.18% | - |
| Oct 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Oct 16, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.17% | - |
| Oct 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -6.44% | - |
| Oct 14, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |
| Oct 13, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| Oct 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Oct 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -2.73% | - |
| Oct 7, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Oct 6, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 5.83% | - |
| Oct 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 6.19% | - |
| Oct 2, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Oct 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Sep 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.08% | - |
| Sep 28, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -0.53% | - |
| Sep 25, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.81 | 0.53% | - |
| Sep 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | - | - |
| Sep 23, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | 0.53% | - |
| Sep 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.62 | 2.17% | - |
| Sep 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 0.55% | - |
| Sep 18, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | 0.55% | - |
| Sep 17, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | 1.11% | - |
| Sep 16, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | - | - |
| Sep 15, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | -0.55% | - |
| Sep 14, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -1.09% | - |
| Sep 11, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | - | - |
| Sep 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -0.54% | - |
| Sep 9, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 0.55% | - |
| Sep 8, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -1.61% | - |
| Sep 7, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | 2.76% | - |
| Sep 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | 0.56% | - |
| Sep 3, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.82 | 2.27% | - |
| Sep 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | -2.76% | - |
| Sep 1, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.92 | -2.16% | - |
| Aug 31, 2026 | 18.20 | 18.50 | 18.20 | 18.50 | 18.32 | 4.52% | 49 |
| Aug 28, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.53 | -2.75% | - |
| Aug 27, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.02 | -1.09% | - |
| Aug 26, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | 0.55% | - |
| Aug 25, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.12 | -1.08% | - |
| Aug 24, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.32 | 0.54% | - |
| Aug 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | - | - |
| Aug 20, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.22 | -1.08% | - |
| Aug 19, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.42 | -5.10% | - |
| Aug 18, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.41 | -2.97% | - |
| Aug 17, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.00 | 1.51% | - |