Mainfreight Limited (FRA:NK7)
Germany · Delayed Price · Currency is EUR 32.20
+0.20 (0.63%)
At close: Jul 17, 2026
FRA:NK7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 0.63% | - |
| Jul 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.90% | - |
| Jul 15, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.28% | - |
| Jul 14, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 1.30% | - |
| Jul 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.65% | - |
| Jul 10, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Jul 9, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Jul 8, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -1.54% | - |
| Jul 7, 2026 | 31.40 | 32.40 | 31.40 | 32.40 | 31.89 | 2.53% | 204 |
| Jul 6, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | 0.64% | - |
| Jul 3, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 1.95% | - |
| Jul 2, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | - | - |
| Jul 1, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | 1.32% | - |
| Jun 30, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.92 | 1.33% | - |
| Jun 29, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 29.53 | 2.04% | - |
| Jun 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 28.94 | 0.68% | - |
| Jun 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.74 | -1.35% | - |
| Jun 24, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | - | - |
| Jun 23, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.13 | -4.52% | - |
| Jun 22, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 30.51 | 2.65% | 228 |
| Jun 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.73 | -1.95% | - |
| Jun 18, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | -2.53% | - |
| Jun 17, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | -1.86% | - |
| Jun 16, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 31.69 | -4.73% | - |
| Jun 15, 2026 | 32.80 | 33.80 | 32.80 | 33.80 | 33.27 | 4.32% | 127 |
| Jun 12, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.89 | 1.89% | - |
| Jun 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.30 | -2.45% | - |
| Jun 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.09 | 0.62% | - |
| Jun 9, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 31.89 | 5.19% | - |
| Jun 8, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.32 | -2.53% | - |
| Jun 5, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.10 | 1.28% | - |
| Jun 4, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.71 | -3.11% | - |
| Jun 3, 2026 | 31.40 | 32.20 | 31.40 | 32.20 | 31.69 | -1.83% | 46 |
| Jun 2, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | - | - |
| Jun 1, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | - | - |
| May 29, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.28 | 4.46% | - |
| May 28, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.91 | 7.53% | - |
| May 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.74 | 1.39% | - |
| May 26, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | -1.37% | - |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 28.74 | 0.69% | - |
| May 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.54 | 4.32% | - |
| May 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | 4.51% | - |
| May 20, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.18 | -2.92% | - |
| May 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 26.97 | 3.79% | - |
| May 18, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.99 | -5.04% | - |
| May 15, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.36 | -0.71% | - |
| May 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.56 | -2.78% | - |
| May 13, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | -3.36% | - |
| May 12, 2026 | 28.80 | 29.80 | 28.80 | 29.80 | 29.33 | 3.47% | 109 |
| May 11, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.35 | -2.04% | - |