NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 1.960
+0.020 (1.03%)
At close: Jan 2, 2026
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.02% | - |
| Jan 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Jan 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Jan 6, 2026 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | - |
| Jan 5, 2026 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | - |
| Jan 2, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 1.03% | - |
| Dec 30, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.11% | - |
| Dec 29, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Dec 23, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | 1.61% | - |
| Dec 22, 2025 | 1.86 | 1.87 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Dec 19, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | - | - |
| Dec 18, 2025 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -3.09% | - |
| Dec 17, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Dec 16, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | - |
| Dec 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 12, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 11, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | -0.98% | - |
| Dec 10, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Dec 9, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Dec 8, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 5, 2025 | 2.06 | 2.06 | 2.04 | 2.04 | 2.04 | - | - |
| Dec 4, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | 4.08% | - |
| Dec 3, 2025 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -1.51% | - |
| Dec 2, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Dec 1, 2025 | 2.02 | 2.04 | 2.02 | 2.02 | 2.02 | - | - |
| Nov 28, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Nov 27, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | - | - |
| Nov 26, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.55% | - |
| Nov 25, 2025 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Nov 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.04% | - |
| Nov 21, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.52% | - |
| Nov 20, 2025 | 1.91 | 1.92 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Nov 19, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -0.52% | - |
| Nov 18, 2025 | 1.94 | 1.94 | 1.93 | 1.94 | 1.94 | -2.51% | - |
| Nov 17, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 14, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | 0.51% | - |
| Nov 13, 2025 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.50% | - |
| Nov 12, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 11, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.51% | - |
| Nov 7, 2025 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | - | - |
| Nov 6, 2025 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | 1.02% | - |
| Nov 5, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Nov 4, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 5.82% | - |
| Nov 3, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | - | - |
| Oct 31, 2025 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -3.57% | - |
| Oct 30, 2025 | 1.96 | 2.04 | 1.95 | 1.96 | 1.96 | 2.08% | 1,000 |
| Oct 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -3.03% | - |
| Oct 28, 2025 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 1.54% | - |
| Oct 27, 2025 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | - | - |