Nippon Paint Holdings Co., Ltd. (FRA:NI7)
Germany · Delayed Price · Currency is EUR 5.30
+0.05 (0.95%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:NI7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Jun 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| May 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.68% | - |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| May 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 2.75% | - |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |
| May 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| May 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| May 7, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -3.64% | 400 |
| May 6, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 4.76% | - |
| May 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| May 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Apr 30, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Apr 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 27, 2026 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 250 |
| Apr 24, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Apr 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 16, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 10, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Apr 9, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Apr 8, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Apr 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Apr 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Apr 1, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Mar 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -4.55% | - |
| Mar 30, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 1,600 |
| Mar 27, 2026 | 5.25 | 5.45 | 5.25 | 5.45 | 5.45 | 3.81% | 564 |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Mar 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Mar 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -3.67% | - |
| Mar 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 320 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -5.22% | 300 |