NTT, Inc. (FRA:NLV)
Germany · Delayed Price · Currency is EUR 24.80
+0.40 (1.64%)
Last updated: Sep 14, 2026, 8:42 PM CET
FRA:NLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Sep 11, 2026 | 24.00 | 24.60 | 24.00 | 24.40 | 24.40 | 0.83% | 10 |
| Sep 10, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1.68% | - |
| Sep 9, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | - | - |
| Sep 8, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 2.59% | - |
| Sep 7, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 4, 2026 | 23.60 | 24.20 | 23.60 | 23.60 | 23.60 | -1.67% | 50 |
| Sep 3, 2026 | 23.40 | 24.00 | 23.40 | 24.00 | 24.00 | -0.83% | 50 |
| Sep 2, 2026 | 23.20 | 24.20 | 23.20 | 24.20 | 24.20 | 0.83% | 50 |
| Sep 1, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 4.35% | 100 |
| Aug 31, 2026 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Aug 28, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Aug 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.88% | - |
| Aug 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.80% | - |
| Aug 25, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Aug 24, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Aug 21, 2026 | 21.40 | 22.20 | 21.40 | 22.20 | 22.20 | -1.77% | - |
| Aug 20, 2026 | 21.20 | 22.60 | 21.20 | 22.60 | 22.60 | 6.60% | 100 |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Aug 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% | - |
| Aug 17, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | - | - |
| Aug 14, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 2.83% | - |
| Aug 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Aug 10, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 3.85% | - |
| Aug 7, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 1.96% | - |
| Aug 6, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Aug 5, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Aug 4, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Aug 3, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.97% | - |
| Jul 31, 2026 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | - |
| Jul 30, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.94% | - |
| Jul 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.51% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.49% | - |
| Jul 24, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 1.00% | - |
| Jul 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jul 17, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | 2.02% | - |
| Jul 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 15, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 14, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 13, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 1.01% | - |
| Jul 10, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 0.51% | - |
| Jul 9, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.01% | - |
| Jul 8, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 2.58% | - |
| Jul 7, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |