Nippon Television Holdings, Inc. (FRA:NP9)
Germany · Delayed Price · Currency is EUR 16.40
-0.10 (-0.61%)
Last updated: Apr 24, 2026, 8:14 AM CET
FRA:NP9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | - |
| Apr 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.83% | - |
| Apr 21, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Apr 20, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.60% | - |
| Apr 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Apr 16, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Apr 14, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -2.38% | - |
| Apr 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |
| Apr 8, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Apr 7, 2026 | 16.60 | 17.40 | 16.60 | 17.40 | 17.40 | 4.82% | 73 |
| Apr 2, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.35% | - |
| Apr 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Mar 31, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Mar 30, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | - |
| Mar 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | 1.76% | - |
| Mar 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -0.58% | - |
| Mar 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | 1.18% | - |
| Mar 24, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.74 | -2.87% | - |
| Mar 23, 2026 | 16.50 | 17.40 | 16.50 | 17.40 | 17.24 | 5.45% | 1 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.34 | -0.60% | - |
| Mar 19, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.44 | -2.35% | - |
| Mar 18, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - | - |
| Mar 17, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | - | - |
| Mar 16, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.84 | -0.58% | - |
| Mar 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | - | - |
| Mar 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -2.29% | - |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | -0.57% | - |
| Mar 10, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | 1.15% | - |
| Mar 9, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -0.57% | - |
| Mar 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.34 | 0.57% | - |
| Mar 5, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -5.43% | - |
| Mar 4, 2026 | 17.50 | 18.40 | 17.50 | 18.40 | 18.23 | 6.36% | 2 |
| Mar 3, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.14 | -1.70% | - |
| Mar 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.43 | -2.76% | - |
| Feb 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 1.12% | - |
| Feb 26, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.73 | 4.68% | - |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.94 | -1.72% | - |
| Feb 24, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - | - |
| Feb 23, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | - | - |
| Feb 20, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.24 | -2.25% | - |
| Feb 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.63 | -1.66% | - |
| Feb 18, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.93 | 0.56% | - |
| Feb 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.83 | -2.70% | - |
| Feb 16, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | - | - |
| Feb 13, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.33 | -2.12% | - |
| Feb 12, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.72 | -1.56% | - |
| Feb 11, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.02 | 2.13% | - |