NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 1.760
-0.050 (-2.76%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:NTN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | - | -3.21% | - |
| Apr 22, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | -1.58% | - |
| Apr 21, 2026 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | 1.06% | - |
| Apr 20, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.62% | - |
| Apr 17, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | - | - |
| Apr 16, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 1.65% | - |
| Apr 15, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | - |
| Apr 14, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| Apr 13, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | - |
| Apr 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Apr 9, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.61% | - |
| Apr 8, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 5.08% | - |
| Apr 7, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 1.72% | - |
| Apr 2, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Apr 1, 2026 | 1.80 | 1.80 | 1.79 | 1.80 | 1.80 | 4.05% | - |
| Mar 31, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| Mar 30, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -2.81% | - |
| Mar 27, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.75 | -0.56% | - |
| Mar 26, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.76 | -1.65% | - |
| Mar 25, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.79 | 4.00% | - |
| Mar 24, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.72 | 2.34% | - |
| Mar 23, 2026 | 1.68 | 1.71 | 1.67 | 1.71 | 1.68 | -5.52% | - |
| Mar 20, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.78 | -0.55% | - |
| Mar 19, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.79 | -2.15% | - |
| Mar 18, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.83 | 4.49% | - |
| Mar 17, 2026 | 1.78 | 1.79 | 1.78 | 1.78 | 1.75 | - | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.75 | - | - |
| Mar 13, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.75 | -2.73% | - |
| Mar 12, 2026 | 1.83 | 1.84 | 1.83 | 1.83 | 1.80 | -3.17% | - |
| Mar 11, 2026 | 1.89 | 1.90 | 1.89 | 1.89 | 1.86 | -0.53% | - |
| Mar 10, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.87 | 1.06% | - |
| Mar 9, 2026 | 1.84 | 1.88 | 1.81 | 1.88 | 1.85 | -5.05% | - |
| Mar 6, 2026 | 1.99 | 2.02 | 1.98 | 1.98 | 1.95 | -1.98% | - |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 1.99 | 2.54% | - |
| Mar 4, 2026 | 1.96 | 1.98 | 1.96 | 1.97 | 1.94 | -4.37% | - |
| Mar 3, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | 2.03 | -6.36% | - |
| Mar 2, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.16 | -1.79% | - |
| Feb 27, 2026 | 2.24 | 2.26 | 2.24 | 2.24 | 2.20 | 2.75% | - |
| Feb 26, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.14 | -0.91% | - |
| Feb 25, 2026 | 2.20 | 2.22 | 2.20 | 2.20 | 2.16 | -0.90% | - |
| Feb 24, 2026 | 2.22 | 2.22 | 2.20 | 2.22 | 2.18 | -0.89% | - |
| Feb 23, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.20 | 1.82% | - |
| Feb 20, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.16 | -2.65% | - |
| Feb 19, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.22 | 0.89% | - |
| Feb 18, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.20 | -0.88% | - |
| Feb 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.22 | - | - |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.22 | 1.80% | - |
| Feb 13, 2026 | 2.20 | 2.24 | 2.20 | 2.22 | 2.18 | - | 100 |
| Feb 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.18 | -2.63% | - |
| Feb 11, 2026 | 2.28 | 2.32 | 2.28 | 2.28 | 2.24 | 1.79% | 400 |