NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Mar 27, 2026
FRA:NTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -0.56% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.65% | - |
| Mar 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 4.00% | - |
| Mar 24, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | 2.34% | - |
| Mar 23, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.71 | -5.52% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Mar 19, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -2.15% | - |
| Mar 18, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 4.49% | - |
| Mar 17, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Mar 13, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.78 | -2.73% | - |
| Mar 12, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Mar 11, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.89 | -0.53% | - |
| Mar 10, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 1.06% | - |
| Mar 9, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.88 | -5.05% | - |
| Mar 6, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.54% | - |
| Mar 4, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | -4.37% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Mar 2, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Feb 27, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.24 | 2.75% | - |
| Feb 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| Feb 25, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Feb 24, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.22 | -0.89% | - |
| Feb 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | - |
| Feb 20, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -2.65% | - |
| Feb 19, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Feb 18, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Feb 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Feb 13, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.22 | - | 100 |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -2.63% | - |
| Feb 11, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.28 | 1.79% | 400 |
| Feb 10, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 2.75% | - |
| Feb 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Feb 6, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 6.86% | - |
| Feb 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Feb 4, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Feb 3, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 1.54% | - |
| Feb 2, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | -0.51% | - |
| Jan 30, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | - |
| Jan 29, 2026 | 1.95 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | - |
| Jan 28, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -2.03% | - |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.01% | - |
| Jan 26, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 23, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 22, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 1.51% | - |
| Jan 21, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.49% | - |
| Jan 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Jan 19, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |