Nintendo Co., Ltd. (FRA:NTOA)
Germany · Delayed Price · Currency is EUR 9.85
+0.20 (2.07%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:NTOA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | - | 2.07% | - |
| Jun 2, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Jun 1, 2026 | 9.40 | 9.70 | 9.40 | 9.70 | 9.70 | 3.74% | 50 |
| May 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.58% | - |
| May 28, 2026 | 9.15 | 9.65 | 9.15 | 9.50 | 9.50 | 2.15% | 37 |
| May 27, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | 150 |
| May 26, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 5.95% | 150 |
| May 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| May 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| May 21, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -6.80% | - |
| May 20, 2026 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | -1.90% | 396 |
| May 19, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | 11.11% | 13 |
| May 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.61% | - |
| May 15, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| May 14, 2026 | 9.05 | 9.15 | 9.05 | 9.15 | 9.15 | -2.14% | 12 |
| May 13, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.50% | - |
| May 12, 2026 | 9.35 | 10.00 | 9.35 | 10.00 | 10.00 | 9.29% | 5 |
| May 11, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 3.39% | 155 |
| May 8, 2026 | 10.10 | 10.10 | 8.85 | 8.85 | 8.85 | -10.15% | 429 |
| May 7, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| May 6, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | - |
| May 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| May 4, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | -0.95% | 4 |
| Apr 30, 2026 | 9.95 | 10.50 | 9.95 | 10.50 | 10.50 | 2.94% | 7 |
| Apr 29, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Apr 28, 2026 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -3.64% | 9 |
| Apr 27, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 5.77% | 23 |
| Apr 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -6.31% | - |
| Apr 23, 2026 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 0.91% | 2 |
| Apr 22, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Apr 21, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Apr 20, 2026 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 2.68% | 2 |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | - |
| Apr 16, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 5.66% | 13 |
| Apr 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Apr 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Apr 13, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Apr 10, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Apr 9, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -2.59% | - |
| Apr 8, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | -0.85% | 41 |
| Apr 7, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Apr 2, 2026 | 11.60 | 11.90 | 11.60 | 11.90 | 11.90 | -0.83% | 50 |
| Apr 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | - |
| Mar 31, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -3.31% | - |
| Mar 30, 2026 | 11.80 | 12.10 | 11.80 | 12.10 | 12.10 | - | 5 |
| Mar 27, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.68% | - |
| Mar 26, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.83% | - |
| Mar 25, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Mar 24, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | - |
| Mar 23, 2026 | 12.40 | 12.90 | 12.40 | 12.90 | 12.90 | - | 15 |