NTT, Inc. (FRA:NTT)
Germany · Delayed Price · Currency is EUR 0.9500
+0.0100 (1.06%)
At close: Nov 13, 2026
FRA:NTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Nov 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Nov 11, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.54% | 2,000 |
| Nov 10, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | - |
| Nov 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | - |
| Nov 6, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | - |
| Nov 5, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.22% | - |
| Nov 4, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -8.16% | 20,000 |
| Nov 3, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Nov 2, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.51% | 100 |
| Oct 30, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | 6,250 |
| Oct 28, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.02% | - |
| Oct 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Oct 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Oct 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | - |
| Oct 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 13,600 |
| Oct 21, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 1,000 |
| Oct 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Oct 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Oct 16, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.52% | - |
| Oct 15, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 14, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Oct 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Oct 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.55% | 192 |
| Oct 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.05% | 7,060 |
| Oct 6, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Oct 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.04% | - |
| Oct 2, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 1.58% | 15,000 |
| Oct 1, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 3,089 |
| Sep 30, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.52% | - |
| Sep 29, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.01% | - |
| Sep 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | - | - |
| Sep 25, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 0.52% | - |
| Sep 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -1.53% | - |
| Sep 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | - |
| Sep 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | - |
| Sep 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.51% | - |
| Sep 18, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.50% | - |
| Sep 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.52% | - |
| Sep 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.97 | -0.51% | 5,000 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -1.00% | 10,000 |
| Sep 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 2.04% | 5,950 |
| Sep 11, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.51% | 5,000 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 2.63% | 30,199 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.94 | -1.04% | 15,000 |
| Sep 8, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.95 | 3.78% | - |
| Sep 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -2.12% | - |