Nippon Sanso Holdings Corporation (FRA:NPX)
Germany · Delayed Price · Currency is EUR 31.66
+1.22 (4.01%)
At close: Feb 20, 2026
Nippon Sanso Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 31.06 | 31.84 | 31.06 | 31.66 | 31.66 | 4.01% | 33 |
| Feb 19, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -1.93% | - |
| Feb 18, 2026 | 31.00 | 32.12 | 31.00 | 31.04 | 31.04 | 3.67% | 35 |
| Feb 17, 2026 | 29.78 | 30.92 | 29.78 | 29.94 | 29.94 | 3.24% | 112 |
| Feb 16, 2026 | 29.36 | 29.36 | 29.00 | 29.00 | 29.00 | -2.55% | - |
| Feb 13, 2026 | 29.40 | 29.76 | 29.40 | 29.76 | 29.76 | 0.88% | - |
| Feb 12, 2026 | 29.78 | 29.82 | 29.50 | 29.50 | 29.50 | -1.99% | 400 |
| Feb 11, 2026 | 30.00 | 30.10 | 30.00 | 30.10 | 30.10 | 0.80% | - |
| Feb 10, 2026 | 29.46 | 29.86 | 29.46 | 29.86 | 29.86 | 0.81% | - |
| Feb 9, 2026 | 29.20 | 30.64 | 29.20 | 29.62 | 29.62 | 2.14% | 105 |
| Feb 6, 2026 | 29.30 | 29.30 | 29.00 | 29.00 | 29.00 | -1.02% | - |
| Feb 5, 2026 | 29.94 | 29.94 | 29.30 | 29.30 | 29.30 | 5.47% | - |
| Feb 4, 2026 | 28.06 | 28.60 | 27.24 | 27.78 | 27.78 | 9.46% | 1,001 |
| Feb 3, 2026 | 25.70 | 25.70 | 25.38 | 25.38 | 25.38 | -1.17% | - |
| Feb 2, 2026 | 25.70 | 26.68 | 25.68 | 25.68 | 25.68 | 3.13% | 40 |
| Jan 30, 2026 | 24.86 | 24.90 | 24.86 | 24.90 | 24.90 | 1.14% | - |
| Jan 29, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Jan 28, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - | - |
| Jan 27, 2026 | 24.78 | 24.78 | 24.62 | 24.62 | 24.62 | -0.24% | - |
| Jan 26, 2026 | 25.18 | 26.20 | 24.68 | 24.68 | 24.68 | -2.37% | 700 |
| Jan 23, 2026 | 24.62 | 25.28 | 24.62 | 25.28 | 25.28 | 2.10% | - |
| Jan 22, 2026 | 24.78 | 24.78 | 24.76 | 24.76 | 24.76 | -1.67% | - |
| Jan 21, 2026 | 25.08 | 25.18 | 25.08 | 25.18 | 25.18 | 0.24% | - |
| Jan 20, 2026 | 25.36 | 25.36 | 25.12 | 25.12 | 25.12 | -3.46% | - |
| Jan 19, 2026 | 26.26 | 26.26 | 26.02 | 26.02 | 26.02 | 0.08% | - |
| Jan 16, 2026 | 26.46 | 26.46 | 26.00 | 26.00 | 26.00 | -2.33% | 750 |
| Jan 15, 2026 | 26.42 | 26.62 | 26.42 | 26.62 | 26.62 | 0.23% | - |
| Jan 14, 2026 | 26.34 | 26.56 | 26.34 | 26.56 | 26.56 | - | - |
| Jan 13, 2026 | 26.36 | 26.56 | 26.36 | 26.56 | 26.56 | -5.01% | - |
| Jan 12, 2026 | 26.88 | 27.96 | 26.88 | 27.96 | 27.96 | 2.57% | - |
| Jan 9, 2026 | 26.76 | 27.26 | 26.76 | 27.26 | 27.26 | 1.87% | - |
| Jan 8, 2026 | 26.62 | 26.76 | 26.62 | 26.76 | 26.76 | 0.90% | - |
| Jan 7, 2026 | 26.24 | 27.18 | 26.24 | 26.52 | 26.52 | 1.14% | 100 |
| Jan 6, 2026 | 25.98 | 26.32 | 25.98 | 26.22 | 26.22 | 3.31% | 32 |
| Jan 5, 2026 | 25.02 | 26.10 | 25.02 | 25.38 | 25.38 | 0.55% | 20 |
| Jan 2, 2026 | 25.04 | 26.00 | 25.04 | 25.24 | 25.24 | 0.24% | 400 |
| Dec 30, 2025 | 24.96 | 25.92 | 24.96 | 25.18 | 25.18 | -0.55% | 250 |
| Dec 29, 2025 | 25.26 | 25.32 | 25.26 | 25.32 | 25.32 | -1.33% | 50 |
| Dec 23, 2025 | 25.56 | 25.66 | 25.56 | 25.66 | 25.66 | 1.18% | - |
| Dec 22, 2025 | 25.20 | 25.36 | 25.20 | 25.36 | 25.36 | -1.86% | - |
| Dec 19, 2025 | 25.12 | 25.84 | 25.12 | 25.84 | 25.84 | 1.73% | - |
| Dec 18, 2025 | 25.04 | 25.40 | 25.04 | 25.40 | 25.40 | 0.79% | - |
| Dec 17, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | -2.17% | - |
| Dec 16, 2025 | 25.52 | 25.76 | 25.52 | 25.76 | 25.76 | 0.08% | - |
| Dec 15, 2025 | 25.76 | 25.76 | 25.74 | 25.74 | 25.74 | 0.31% | - |
| Dec 12, 2025 | 25.50 | 26.12 | 25.50 | 25.66 | 25.66 | 0.47% | 150 |
| Dec 11, 2025 | 25.38 | 25.54 | 25.38 | 25.54 | 25.54 | -0.62% | - |
| Dec 10, 2025 | 25.72 | 25.72 | 25.70 | 25.70 | 25.70 | - | - |
| Dec 9, 2025 | 25.58 | 25.70 | 25.58 | 25.70 | 25.70 | 0.16% | - |
| Dec 8, 2025 | 25.90 | 25.90 | 25.66 | 25.66 | 25.66 | -1.00% | 60 |