Nippon Sanso Holdings Corporation (FRA:NPX)
Germany · Delayed Price · Currency is EUR 29.96
-0.70 (-2.28%)
At close: Sep 18, 2026
FRA:NPX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 29.86 | 29.96 | 29.86 | 29.96 | 29.96 | -2.28% | - |
| Sep 17, 2026 | 30.16 | 30.66 | 30.16 | 30.66 | 30.66 | 1.73% | - |
| Sep 16, 2026 | 30.34 | 30.34 | 30.14 | 30.14 | 30.14 | 1.01% | - |
| Sep 15, 2026 | 29.92 | 29.92 | 29.84 | 29.84 | 29.84 | -0.60% | - |
| Sep 14, 2026 | 30.04 | 30.04 | 30.02 | 30.02 | 30.02 | 1.08% | - |
| Sep 11, 2026 | 29.50 | 29.70 | 29.50 | 29.70 | 29.70 | 0.47% | - |
| Sep 10, 2026 | 30.14 | 30.14 | 29.56 | 29.56 | 29.56 | -1.07% | - |
| Sep 9, 2026 | 30.10 | 30.10 | 29.88 | 29.88 | 29.88 | -0.20% | - |
| Sep 8, 2026 | 29.98 | 29.98 | 29.94 | 29.94 | 29.94 | -1.38% | - |
| Sep 7, 2026 | 29.94 | 30.36 | 29.94 | 30.36 | 30.36 | 0.26% | - |
| Sep 4, 2026 | 29.60 | 30.28 | 29.60 | 30.28 | 30.28 | -0.85% | - |
| Sep 3, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 3.18% | - |
| Sep 2, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -2.76% | - |
| Sep 1, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 1.13% | - |
| Aug 31, 2026 | 30.12 | 30.12 | 30.10 | 30.10 | 30.10 | -0.59% | - |
| Aug 28, 2026 | 29.88 | 30.28 | 29.88 | 30.28 | 30.28 | -0.46% | - |
| Aug 27, 2026 | 30.16 | 30.42 | 30.16 | 30.42 | 30.42 | 1.81% | - |
| Aug 26, 2026 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.07% | - |
| Aug 25, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -5.32% | - |
| Aug 24, 2026 | 30.36 | 31.58 | 30.36 | 31.58 | 31.58 | 6.04% | 7 |
| Aug 21, 2026 | 29.98 | 29.98 | 29.78 | 29.78 | 29.78 | -1.78% | - |
| Aug 20, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.66% | - |
| Aug 19, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -4.39% | - |
| Aug 18, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -1.54% | - |
| Aug 17, 2026 | 32.36 | 32.42 | 32.36 | 32.42 | 32.42 | -1.34% | - |
| Aug 14, 2026 | 32.70 | 32.86 | 32.70 | 32.86 | 32.86 | -1.26% | - |
| Aug 13, 2026 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 1.03% | - |
| Aug 12, 2026 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -1.91% | - |
| Aug 11, 2026 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | 2.13% | 30 |
| Aug 10, 2026 | 32.68 | 32.88 | 32.68 | 32.88 | 32.88 | -2.38% | - |
| Aug 7, 2026 | 32.58 | 33.68 | 32.58 | 33.68 | 33.68 | 3.31% | 40 |
| Aug 6, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.75% | - |
| Aug 5, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - | - |
| Aug 4, 2026 | 31.14 | 32.04 | 31.14 | 32.04 | 32.04 | 3.35% | - |
| Aug 3, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.13% | - |
| Jul 31, 2026 | 31.28 | 31.28 | 30.96 | 30.96 | 30.96 | 0.26% | - |
| Jul 30, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.98% | - |
| Jul 29, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.51% | - |
| Jul 28, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -3.06% | - |
| Jul 27, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 2.10% | - |
| Jul 24, 2026 | 31.38 | 32.60 | 31.38 | 31.38 | 31.38 | - | 15 |
| Jul 23, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | -1.26% | - |
| Jul 22, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.44% | - |
| Jul 21, 2026 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -2.92% | - |
| Jul 20, 2026 | 32.50 | 32.88 | 32.50 | 32.88 | 32.88 | 0.92% | - |
| Jul 17, 2026 | 31.82 | 32.58 | 31.82 | 32.58 | 32.58 | 1.81% | - |
| Jul 16, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.90% | - |
| Jul 15, 2026 | 32.70 | 33.30 | 32.70 | 33.30 | 33.30 | 2.97% | 300 |
| Jul 14, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.43% | - |
| Jul 13, 2026 | 32.06 | 32.20 | 32.06 | 32.20 | 32.20 | -1.53% | - |