NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 1.950
-0.050 (-2.50%)
At close: Aug 26, 2026
FRA:NTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 100 |
| Aug 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Aug 21, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | 2.06% | - |
| Aug 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -3.00% | - |
| Aug 19, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | -2.91% | - |
| Aug 18, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 17, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Aug 14, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 13, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Aug 12, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Aug 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 10, 2026 | 2.06 | 2.14 | 2.06 | 2.08 | 2.08 | -2.80% | 500 |
| Aug 7, 2026 | 2.12 | 2.14 | 2.10 | 2.14 | 2.14 | 2.88% | - |
| Aug 6, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | - | - |
| Aug 5, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Aug 4, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 4.81% | - |
| Aug 3, 2026 | 2.12 | 2.12 | 2.08 | 2.08 | 2.08 | -3.70% | - |
| Jul 31, 2026 | 2.06 | 2.16 | 2.06 | 2.16 | 2.16 | 8.54% | 100 |
| Jul 30, 2026 | 1.95 | 1.99 | 1.94 | 1.99 | 1.99 | 6.42% | - |
| Jul 29, 2026 | 1.94 | 1.94 | 1.87 | 1.87 | 1.87 | -3.61% | - |
| Jul 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -3.96% | - |
| Jul 27, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 2.02% | - |
| Jul 24, 2026 | 1.96 | 2.04 | 1.96 | 1.98 | 1.98 | - | 100 |
| Jul 23, 2026 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -2.94% | - |
| Jul 22, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Jul 21, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | 3.00% | - |
| Jul 20, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | 1.52% | 50 |
| Jul 17, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | -4.37% | - |
| Jul 16, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 15, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Jul 14, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | - | - |
| Jul 13, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | -1.92% | - |
| Jul 10, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jul 9, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Jul 8, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jul 7, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Jul 6, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 3, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jul 2, 2026 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | 0.93% | - |
| Jul 1, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | 2.86% | - |
| Jun 30, 2026 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -4.55% | - |
| Jun 29, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 1.85% | - |
| Jun 26, 2026 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Jun 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Jun 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jun 23, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | - |
| Jun 22, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | -1.64% | - |
| Jun 19, 2026 | 2.36 | 2.44 | 2.34 | 2.44 | 2.44 | 2.52% | 100 |
| Jun 18, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 1.71% | - |
| Jun 17, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | -0.85% | - |