Skip to main content
logo
NTN Corporation (FRA:NTN)
Germany flag Germany · Delayed Price · Currency is EUR
2.320
+0.080 (3.57%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:NTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.302.322.302.32-3.57%-
Jun 2, 20262.242.242.242.242.241.82%-
Jun 1, 20262.202.202.202.202.20-9.09%-
May 29, 20262.402.422.402.422.421.68%-
May 28, 20262.362.382.362.382.3819.00%-
May 27, 20262.002.002.002.002.00-14.53%-
May 26, 20262.322.342.302.342.343.54%-
May 25, 20262.242.262.242.262.265.61%-
May 22, 20262.002.142.002.142.142.88%-
May 21, 20262.062.082.062.082.084.00%-
May 20, 20262.002.002.002.002.00--
May 19, 20262.002.002.002.002.00-7.41%-
May 18, 20262.162.162.162.162.16-3.57%-
May 15, 20262.242.242.242.242.24-7.44%-
May 14, 20262.422.422.422.422.42-5.47%-
May 13, 20262.562.562.562.562.56-0.78%-
May 12, 20262.362.682.362.582.5814.16%1,400
May 11, 20262.242.262.242.262.260.89%-
May 8, 20262.242.242.222.242.243.70%-
May 7, 20262.182.182.162.162.16-3.57%-
May 6, 20262.242.262.242.242.244.67%-
May 5, 20262.142.142.142.142.14--
May 4, 20262.142.142.142.142.143.88%-
Apr 30, 20262.002.062.002.062.0612.57%-
Apr 29, 20261.841.841.831.831.830.55%-
Apr 28, 20261.871.871.821.821.821.68%-
Apr 27, 20261.801.801.791.791.791.13%-
Apr 24, 20261.761.771.761.771.77-2.21%-
Apr 23, 20261.801.811.801.811.81-3.21%-
Apr 22, 20261.851.871.851.871.87-1.58%-
Apr 21, 20261.901.901.891.901.901.06%-
Apr 20, 20261.871.881.871.881.881.62%-
Apr 17, 20261.841.851.841.851.85--
Apr 16, 20261.841.851.841.851.851.65%-
Apr 15, 20261.811.821.811.821.820.55%-
Apr 14, 20261.801.811.801.811.81--
Apr 13, 20261.801.811.801.811.81--
Apr 10, 20261.811.811.811.811.81-1.09%-
Apr 9, 20261.831.831.831.831.83-1.61%-
Apr 8, 20261.831.861.831.861.865.08%-
Apr 7, 20261.761.771.761.771.771.72%-
Apr 2, 20261.771.771.741.741.74-3.33%-
Apr 1, 20261.801.801.791.801.804.05%-
Mar 31, 20261.711.731.711.731.73--
Mar 30, 20261.721.731.721.731.73-1.15%-
Mar 27, 20261.791.791.781.781.75-0.56%-
Mar 26, 20261.791.791.781.791.76-1.65%-
Mar 25, 20261.801.821.801.821.794.00%-
Mar 24, 20261.751.761.751.751.722.34%-
Mar 23, 20261.681.711.671.711.68-5.52%-