Skip to main content
logo
NTN Corporation (FRA:NTN)
Germany flag Germany · Delayed Price · Currency is EUR
2.000
+0.030 (1.52%)
Last updated: Jul 20, 2026, 3:25 PM CET

FRA:NTN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20262.202.202.002.002.001.52%50
Jul 17, 20261.931.971.931.971.97-4.37%-
Jul 16, 20262.082.082.062.062.06--
Jul 15, 20262.042.062.042.062.060.98%-
Jul 14, 20262.022.042.022.042.04--
Jul 13, 20262.002.042.002.042.04-1.92%-
Jul 10, 20262.102.102.082.082.08-0.95%-
Jul 9, 20262.102.102.102.102.100.96%-
Jul 8, 20262.082.102.082.082.08-2.80%-
Jul 7, 20262.142.142.142.142.14-2.73%-
Jul 6, 20262.222.222.202.202.200.92%-
Jul 3, 20262.182.182.182.182.18--
Jul 2, 20262.122.182.122.182.180.93%-
Jul 1, 20262.162.162.142.162.162.86%-
Jun 30, 20262.122.122.102.102.10-4.55%-
Jun 29, 20262.202.202.202.202.201.85%-
Jun 26, 20262.182.202.162.162.16-3.57%-
Jun 25, 20262.242.242.242.242.24-2.61%-
Jun 24, 20262.302.302.302.302.30--
Jun 23, 20262.302.302.302.302.30-4.17%-
Jun 22, 20262.382.402.382.402.40-1.64%-
Jun 19, 20262.362.442.342.442.442.52%100
Jun 18, 20262.322.382.322.382.381.71%-
Jun 17, 20262.322.342.322.342.34-0.85%-
Jun 16, 20262.362.362.362.362.362.61%-
Jun 15, 20262.322.322.302.302.304.55%-
Jun 12, 20262.182.202.182.202.20--
Jun 11, 20262.202.202.202.202.20--
Jun 10, 20262.182.202.182.202.20-4.35%-
Jun 9, 20262.302.302.302.302.30-2.54%-
Jun 8, 20262.302.362.302.362.362.61%-
Jun 5, 20262.302.302.302.302.301.77%-
Jun 4, 20262.282.282.262.262.26-2.59%-
Jun 3, 20262.302.322.302.322.323.57%-
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