NTT, Inc. (FRA:NTT)
Germany · Delayed Price · Currency is EUR 0.9900
-0.0200 (-1.98%)
At close: Oct 23, 2026
FRA:NTT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 4, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.53% | - |
| Sep 3, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | - |
| Sep 2, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | - | - |
| Sep 1, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.93 | 1.62% | 3,500 |
| Aug 31, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 2.21% | 9,858 |
| Aug 28, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 0.56% | 150 |
| Aug 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -1.10% | - |
| Aug 26, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 0.55% | - |
| Aug 25, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.69% | 500 |
| Aug 24, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.88 | -0.56% | 6,125 |
| Aug 21, 2026 | 0.89 | 0.90 | 0.89 | 0.90 | 0.88 | 4.07% | 2,150 |
| Aug 20, 2026 | 0.86 | 0.88 | 0.86 | 0.86 | 0.85 | - | 3,268 |
| Aug 19, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | - | 6,500 |
| Aug 18, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.85 | -1.15% | 5,000 |
| Aug 17, 2026 | 0.88 | 0.88 | 0.87 | 0.87 | 0.86 | -1.14% | 100 |