NTT, Inc. (FRA:NLV)
Germany · Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
At close: Aug 5, 2026
FRA:NLV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 6, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | 1.55% | - |
| Jul 3, 2026 | 19.50 | 19.50 | 19.30 | 19.30 | 19.30 | 1.05% | - |
| Jul 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | - |
| Jul 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Jun 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Jun 29, 2026 | 19.20 | 19.50 | 19.20 | 19.50 | 19.50 | 0.52% | - |
| Jun 26, 2026 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | - | - |
| Jun 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% | - |
| Jun 24, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Jun 23, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Jun 22, 2026 | 19.70 | 19.70 | 19.30 | 19.30 | 19.30 | -2.03% | 300 |
| Jun 19, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jun 18, 2026 | 19.70 | 19.80 | 19.70 | 19.80 | 19.80 | 3.13% | - |
| Jun 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.03% | - |
| Jun 16, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.02% | - |
| Jun 15, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.51% | - |
| Jun 12, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jun 11, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 2.06% | - |
| Jun 10, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Jun 9, 2026 | 19.50 | 19.70 | 19.50 | 19.70 | 19.70 | - | - |
| Jun 8, 2026 | 19.40 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | - |
| Jun 5, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | - | - |
| Jun 4, 2026 | 19.50 | 19.60 | 19.50 | 19.60 | 19.60 | -0.51% | - |
| Jun 3, 2026 | 19.60 | 19.70 | 19.60 | 19.70 | 19.70 | -0.51% | - |
| Jun 2, 2026 | 19.60 | 19.80 | 19.60 | 19.80 | 19.80 | - | - |
| Jun 1, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| May 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |