Nippon Television Holdings, Inc. (FRA:NP9)
Germany · Delayed Price · Currency is EUR 17.30
+0.30 (1.76%)
At close: Mar 27, 2026
FRA:NP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | - |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.18% | - |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.87% | - |
| Mar 23, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.40 | 5.45% | 1 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.60% | - |
| Mar 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.58% | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.15% | - |
| Mar 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.57% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Mar 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -5.43% | - |
| Mar 4, 2026 | 17.50 | 18.40 | 17.50 | 18.40 | 18.40 | 6.36% | 2 |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.70% | - |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Feb 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 4.68% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -1.72% | - |
| Feb 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -2.25% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.66% | - |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | - |
| Feb 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.12% | - |
| Feb 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Feb 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 2.13% | - |
| Feb 10, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.08% | - |
| Feb 9, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1.09% | - |
| Feb 6, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.64% | - |
| Feb 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Feb 4, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -4.00% | - |
| Feb 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Feb 2, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jan 30, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.51% | - |
| Jan 29, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Jan 28, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jan 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.96% | - |
| Jan 26, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.99% | - |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.02% | - |
| Jan 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jan 21, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jan 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.99% | - |
| Jan 19, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.98% | - |