Nippon Paint Holdings Co., Ltd. (FRA:NI7)
Germany · Delayed Price · Currency is EUR 5.70
+0.10 (1.79%)
Last updated: Sep 30, 2025, 8:03 AM CET
Nippon Paint Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | 5 |
| Sep 26, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | 0.86% | 5 |
| Sep 25, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 42 |
| Sep 24, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | 26 |
| Sep 23, 2025 | 5.65 | 5.85 | 5.65 | 5.85 | 5.85 | - | 26 |
| Sep 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | 100 |
| Sep 19, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 14 |
| Sep 18, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 14 |
| Sep 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 14 |
| Sep 16, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 14 |
| Sep 15, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 14 |
| Sep 12, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | 14 |
| Sep 11, 2025 | 5.90 | 6.10 | 5.90 | 6.10 | 6.10 | 3.39% | 14 |
| Sep 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Sep 9, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 100 |
| Sep 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 100 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 100 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | 100 |
| Sep 3, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 100 |
| Sep 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | 100 |
| Sep 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 100 |
| Aug 29, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 100 |
| Aug 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Aug 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | 100 |
| Aug 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 100 |
| Aug 22, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | 100 |
| Aug 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 100 |
| Aug 20, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 100 |
| Aug 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 100 |
| Aug 18, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 100 |
| Aug 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 100 |
| Aug 14, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 100 |
| Aug 13, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 100 |
| Aug 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -10.60% | 100 |
| Aug 11, 2025 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -3.21% | 100 |
| Aug 8, 2025 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 3.31% | 500 |
| Aug 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 250 |
| Aug 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | 250 |
| Aug 5, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.03% | 250 |
| Aug 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 250 |
| Aug 1, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | 250 |
| Jul 31, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 3.47% | 250 |
| Jul 30, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 250 |
| Jul 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | 250 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | 250 |
| Jul 25, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 250 |
| Jul 24, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 250 |
| Jul 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.76% | 250 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | 250 |