Skip to main content
logo
NTN Corporation (FRA:NTN)
Germany flag Germany · Delayed Price · Currency is EUR
2.240
+0.040 (1.82%)
Last updated: Feb 23, 2026, 9:55 AM CET

NTN Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.222.222.202.202.20-2.65%-
Feb 19, 20262.282.282.262.262.260.89%-
Feb 18, 20262.262.262.242.242.24-0.88%-
Feb 17, 20262.262.262.262.262.26--
Feb 16, 20262.262.262.262.262.261.80%-
Feb 13, 20262.202.242.202.222.22-100
Feb 12, 20262.222.222.222.222.22-2.63%-
Feb 11, 20262.282.322.282.282.281.79%400
Feb 10, 20262.222.242.222.242.242.75%-
Feb 9, 20262.182.182.182.182.18--
Feb 6, 20262.142.182.142.182.186.86%-
Feb 5, 20262.042.042.042.042.040.99%-
Feb 4, 20262.022.022.022.022.022.02%-
Feb 3, 20261.991.991.981.981.981.54%-
Feb 2, 20261.941.951.941.951.95-0.51%-
Jan 30, 20261.951.961.951.961.960.51%-
Jan 29, 20261.951.951.941.951.951.04%-
Jan 28, 20261.941.941.931.931.93-2.03%-
Jan 27, 20261.971.971.971.971.97-1.01%-
Jan 26, 20261.992.001.991.991.99-1.49%-
Jan 23, 20262.022.022.022.022.02--
Jan 22, 20262.042.042.022.022.021.51%-
Jan 21, 20261.991.991.991.991.99-1.49%-
Jan 20, 20262.022.022.022.022.02-0.98%-
Jan 19, 20262.042.062.042.042.04-0.97%-
Jan 16, 20262.062.062.062.062.060.98%-
Jan 15, 20262.022.042.022.042.042.00%460
Jan 14, 20262.022.022.002.002.001.52%-
Jan 13, 20261.971.971.971.971.97-2.48%-
Jan 12, 20262.022.022.022.022.022.02%-
Jan 9, 20261.971.981.971.981.981.02%-
Jan 8, 20261.961.961.961.961.96-2.00%-
Jan 7, 20262.002.002.002.002.002.04%-
Jan 6, 20261.941.961.931.961.960.51%-
Jan 5, 20261.951.961.951.951.95-0.51%-
Jan 2, 20261.951.961.951.961.961.03%-
Dec 30, 20251.941.941.941.941.942.11%-
Dec 29, 20251.911.911.901.901.900.53%-
Dec 23, 20251.881.891.881.891.891.61%-
Dec 22, 20251.861.871.861.861.86-1.06%-
Dec 19, 20251.881.891.881.881.88--
Dec 18, 20251.901.901.881.881.88-3.09%-
Dec 17, 20251.941.941.941.941.94-3.96%-
Dec 16, 20252.022.022.002.022.02-0.98%-
Dec 15, 20252.042.042.042.042.040.99%-
Dec 12, 20252.062.062.022.022.02--
Dec 11, 20252.002.022.002.022.02-0.98%-
Dec 10, 20252.042.042.042.042.040.99%-
Dec 9, 20252.022.022.022.022.02-0.98%-
Dec 8, 20252.042.042.042.042.04--