NTN Corporation (FRA:NTN)
Germany · Delayed Price · Currency is EUR 2.080
-0.020 (-0.95%)
At close: Sep 18, 2026
FRA:NTN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Sep 17, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Sep 16, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 15, 2026 | 2.14 | 2.14 | 2.04 | 2.06 | 2.06 | - | 100 |
| Sep 14, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | - | - |
| Sep 11, 2026 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.98% | - |
| Sep 10, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Sep 9, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Sep 8, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -7.27% | - |
| Sep 7, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 3.77% | - |
| Sep 4, 2026 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | 2.91% | - |
| Sep 3, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 3.52% | - |
| Sep 2, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | -0.50% | - |
| Sep 1, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | 1.01% | - |
| Aug 31, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Aug 28, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 3.16% | - |
| Aug 27, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.56% | - |
| Aug 26, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| 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% | - |