NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 2.020
+0.060 (3.06%)
Last updated: Nov 28, 2025, 9:59 AM CET
NTN Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 24, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.04% | - |
| Oct 23, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Oct 22, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 1.05% | - |
| Oct 21, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | - |
| Oct 20, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 1.60% | - |
| Oct 17, 2025 | 1.87 | 1.88 | 1.86 | 1.88 | 1.88 | - | - |
| Oct 16, 2025 | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | -0.53% | - |
| Oct 15, 2025 | 1.89 | 1.97 | 1.88 | 1.89 | 1.89 | 1.61% | 1,000 |
| Oct 14, 2025 | 1.87 | 1.87 | 1.86 | 1.86 | 1.86 | 2.76% | - |
| Oct 13, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -7.18% | - |
| Oct 10, 2025 | 1.87 | 1.95 | 1.85 | 1.95 | 1.95 | 2.63% | 1,000 |
| Oct 9, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | - |
| Oct 8, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.57% | - |
| Oct 7, 2025 | 1.91 | 2.00 | 1.91 | 1.91 | 1.91 | -0.52% | 1,000 |
| Oct 6, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -0.52% | - |
| Oct 3, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 0.52% | - |
| Oct 2, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.52% | - |
| Oct 1, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | - | - |
| Sep 30, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Sep 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -1.03% | - |
| Sep 26, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 0.52% | - |
| Sep 25, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.90 | 1.58% | - |
| Sep 24, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.87 | -2.06% | - |
| Sep 23, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.91 | 1.57% | - |
| Sep 22, 2025 | 1.92 | 1.92 | 1.91 | 1.91 | 1.88 | -1.55% | - |