Skip to main content
logo
NTN Corporation (FRA:NTN)
Germany flag Germany · Delayed Price · Currency is EUR
1.980
-0.040 (-1.98%)
Last updated: Oct 23, 2026, 3:25 PM CEST

FRA:NTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20261.971.981.961.981.98-1.98%100
Oct 22, 20261.992.021.982.022.02--
Oct 21, 20262.002.022.002.022.02--
Oct 20, 20262.002.022.002.022.02-1.94%-
Oct 19, 20262.042.062.042.062.060.98%-
Oct 16, 20262.082.102.042.042.042.00%-
Oct 15, 20262.022.022.002.002.00-4.76%-
Oct 14, 20262.102.102.102.102.10-0.94%-
Oct 13, 20262.122.122.122.122.122.91%-
Oct 12, 20262.082.102.062.062.06-0.96%-
Oct 9, 20262.062.082.062.082.08--
Oct 8, 20262.082.082.082.082.08-3.70%-
Oct 7, 20262.142.162.142.162.16--
Oct 6, 20262.162.162.142.162.160.93%-
Oct 5, 20262.142.142.142.142.140.94%-
Oct 2, 20262.102.122.102.122.121.92%-
Oct 1, 20262.102.102.082.082.08-1.89%-
Sep 30, 20262.122.122.122.122.122.91%-
Sep 29, 20262.062.062.062.062.06-1.14%-
Sep 28, 20262.122.122.122.122.08-0.93%-
Sep 25, 20262.142.142.122.142.101.90%-
Sep 24, 20262.102.102.102.102.06-1.87%-
Sep 23, 20262.122.142.122.142.10--
Sep 22, 20262.102.142.102.142.100.94%-
Sep 21, 20262.122.122.122.122.081.92%-
Sep 18, 20262.102.102.082.082.04-0.95%-
Sep 17, 20262.102.102.102.102.060.96%-
Sep 16, 20262.082.082.082.082.040.97%-
Sep 15, 20262.142.142.042.062.02-100
Sep 14, 20262.042.062.042.062.02--
Sep 11, 20262.022.062.022.062.021.98%-
Sep 10, 20262.062.062.022.021.99-0.98%-
Sep 9, 20262.042.042.042.042.01--
Sep 8, 20262.022.042.022.042.01-7.27%-
Sep 7, 20262.202.202.202.202.163.77%-
Sep 4, 20262.082.122.082.122.082.91%-
Sep 3, 20262.042.062.042.062.023.52%-
Sep 2, 20261.971.991.971.991.96-0.50%-
Sep 1, 20262.042.042.002.001.971.01%-
Aug 31, 20261.991.991.981.981.951.02%-
Aug 28, 20261.961.971.961.961.933.16%-
Aug 27, 20261.901.901.901.901.87-2.56%-
Aug 26, 20261.961.961.951.951.92-2.50%-
Aug 25, 20261.962.001.962.001.971.01%100
Aug 24, 20261.981.981.981.981.95--
Aug 21, 20261.971.981.971.981.952.06%-
Aug 20, 20261.971.971.941.941.91-3.00%-
Aug 19, 20261.962.001.962.001.97-2.91%-
Aug 18, 20262.082.082.062.062.02--
Aug 17, 20262.062.062.062.062.02-1.90%-