Nippon Kayaku Co., Ltd. (FRA:NP7)
Germany · Delayed Price · Currency is EUR 9.15
-0.50 (-5.18%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:NP7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 9.10 | 9.65 | 9.10 | 9.65 | 9.65 | 4.89% | 550 |
| Apr 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Apr 21, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Apr 20, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.58% | - |
| Apr 17, 2026 | 9.30 | 9.85 | 9.30 | 9.85 | 9.85 | 4.79% | 1,000 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Apr 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Apr 14, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.08% | - |
| Apr 13, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Apr 10, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| Apr 9, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.52% | - |
| Apr 8, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Apr 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Apr 2, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.57% | - |
| Apr 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% | - |
| Mar 31, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Mar 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -3.09% | - |
| Mar 27, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | - |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 1.04% | - |
| Mar 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - | - |
| Mar 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | 2.67% | - |
| Mar 23, 2026 | 9.45 | 9.45 | 9.35 | 9.35 | 9.19 | -2.60% | 500 |
| Mar 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | - | - |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -2.04% | - |
| Mar 18, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 1.03% | - |
| Mar 17, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | - |
| Mar 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | - | - |
| Mar 13, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.54 | 1.04% | - |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.44 | -3.03% | - |
| Mar 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.73 | 1.02% | - |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.64 | 0.51% | - |
| Mar 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.59 | -3.47% | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | - | - |
| Mar 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | -5.61% | - |
| Mar 4, 2026 | 9.90 | 10.70 | 9.90 | 10.70 | 10.52 | - | 1,200 |
| Mar 3, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.52 | 1.90% | 500 |
| Mar 2, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | -1.87% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.52 | 2.88% | - |
| Feb 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Feb 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | -0.95% | - |
| Feb 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.32 | 1.94% | - |
| Feb 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | -0.96% | - |
| Feb 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | - | - |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.23 | 0.97% | - |
| Feb 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | - | - |
| Feb 17, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.13 | 1.98% | - |
| Feb 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.93 | 1.00% | - |
| Feb 13, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | -6.54% | - |
| Feb 12, 2026 | 10.10 | 10.70 | 10.10 | 10.70 | 10.52 | 7.00% | 1,000 |
| Feb 11, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.83 | 1.01% | - |