Nippon Paint Holdings Co., Ltd. (FRA:NI7)
Germany · Delayed Price · Currency is EUR 5.85
-0.05 (-0.85%)
Last updated: Jul 21, 2026, 8:01 AM CET
FRA:NI7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2.61% | - |
| Jul 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Jul 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 15, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 3.57% | - |
| Jul 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jul 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Jul 9, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jul 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Jul 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 3, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 2, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 5.45% | 89 |
| Jul 1, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Jun 30, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Jun 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.12% | - |
| Jun 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | 0.89% | - |
| Jun 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - | - |
| Jun 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | - | 100 |
| Jun 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | -1.75% | - |
| Jun 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | - | - |
| Jun 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.66 | -1.72% | - |
| Jun 18, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.76 | -1.69% | - |
| Jun 17, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 2.61% | - |
| Jun 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.71 | 3.60% | 1,200 |
| Jun 15, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.51 | 3.74% | 1,000 |
| Jun 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | 3.88% | - |
| Jun 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 0.98% | - |
| Jun 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.97% | - |
| Jun 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 0.98% | - |
| Jun 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -1.92% | - |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Jun 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -1.89% | - |
| Jun 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| Jun 2, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -3.67% | - |
| Jun 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -2.68% | - |
| May 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 2.75% | - |
| May 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | - | - |
| May 27, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | -2.68% | - |
| May 26, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 0.90% | - |
| May 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| May 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 0.91% | - |
| May 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.90% | - |
| May 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -0.89% | - |
| May 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.56 | 2.75% | - |
| May 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.41 | 2.83% | - |
| May 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| May 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.96% | - |
| May 13, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | - |
| May 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -1.92% | - |