NewPrinces S.p.A. (FRA:6NF)
Germany
· Delayed Price · Currency is EUR 19.42
-0.18 (-0.92%)
Last updated: Dec 4, 2025, 8:02 AM CET
NewPrinces Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.92% | - |
| Dec 3, 2025 | 19.54 | 19.60 | 19.54 | 19.60 | 19.60 | 7.93% | 50 |
| Dec 2, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 3.89% | - |
| Dec 1, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% | - |
| Nov 28, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 1.16% | - |
| Nov 27, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.92% | - |
| Nov 26, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.28% | - |
| Nov 25, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 0.23% | - |
| Nov 24, 2025 | 16.88 | 17.16 | 16.88 | 17.16 | 17.16 | 3.75% | 42 |
| Nov 21, 2025 | 16.84 | 16.84 | 16.54 | 16.54 | 16.54 | -10.01% | 15 |
| Nov 20, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | -0.97% | - |
| Nov 19, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.98% | - |
| Nov 18, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 18.20 | -4.21% | 129 |
| Nov 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1.28% | - |
| Nov 14, 2025 | 19.30 | 19.30 | 18.76 | 18.76 | 18.76 | -4.67% | 150 |
| Nov 13, 2025 | 19.30 | 19.68 | 19.30 | 19.68 | 19.68 | 1.03% | 5 |
| Nov 12, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.52% | - |
| Nov 11, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -2.52% | - |
| Nov 10, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.53% | - |
| Nov 7, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.21% | - |
| Nov 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.60% | - |
| Nov 5, 2025 | 19.64 | 19.94 | 19.64 | 19.94 | 19.94 | 0.71% | 5 |
| Nov 4, 2025 | 19.64 | 19.80 | 19.64 | 19.80 | 19.80 | -0.10% | 7 |
| Nov 3, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.71% | - |
| Oct 31, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.30% | - |
| Oct 30, 2025 | 20.85 | 20.85 | 19.74 | 19.74 | 19.74 | -2.52% | - |
| Oct 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.35% | - |
| Oct 28, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - | - |
| Oct 27, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.40% | - |
| Oct 24, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.20% | - |
| Oct 23, 2025 | 19.34 | 19.94 | 19.34 | 19.94 | 19.94 | -17.60% | 100 |
| Oct 22, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.99% | - |
| Oct 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% | - |
| Oct 20, 2025 | 22.85 | 22.85 | 22.50 | 22.75 | 22.75 | -0.22% | 41 |
| Oct 17, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.22% | - |
| Oct 16, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.09% | - |
| Oct 15, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | - | 104 |
| Oct 14, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -1.92% | - |
| Oct 13, 2025 | 23.35 | 23.45 | 23.35 | 23.45 | 23.45 | -0.85% | 3 |
| Oct 10, 2025 | 23.45 | 23.65 | 23.45 | 23.65 | 23.65 | 1.50% | 635 |
| Oct 9, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 2.19% | - |
| Oct 8, 2025 | 21.90 | 22.80 | 21.90 | 22.80 | 22.80 | 4.83% | 72 |
| Oct 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -3.76% | - |
| Oct 6, 2025 | 22.35 | 22.60 | 22.35 | 22.60 | 22.60 | 0.44% | 5 |
| Oct 3, 2025 | 22.85 | 22.85 | 22.50 | 22.50 | 22.50 | -1.32% | 20 |
| Oct 2, 2025 | 23.50 | 23.50 | 22.80 | 22.80 | 22.80 | -0.44% | - |
| Oct 1, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.69% | - |
| Sep 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Sep 29, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | 5 |
| Sep 26, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.67% | - |
| Sep 25, 2025 | 22.75 | 22.75 | 22.50 | 22.50 | 22.50 | -3.02% | 39 |
| Sep 24, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Sep 23, 2025 | 23.40 | 23.90 | 23.20 | 23.60 | 23.60 | -0.84% | 514 |
| Sep 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Sep 19, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 18, 2025 | 23.65 | 24.00 | 23.65 | 24.00 | 24.00 | 1.05% | 9 |
| Sep 17, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -1.04% | 20 |
| Sep 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.21% | - |
| Sep 15, 2025 | 24.40 | 24.40 | 24.05 | 24.05 | 24.05 | -3.41% | 1 |
| Sep 12, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.61% | - |
| Sep 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.60% | - |
| Sep 10, 2025 | 23.40 | 24.90 | 23.40 | 24.90 | 24.90 | 5.96% | - |
| Sep 9, 2025 | 22.95 | 23.50 | 22.95 | 23.50 | 23.50 | 1.73% | 30 |
| Sep 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -2.33% | - |
| Sep 5, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 1.07% | - |
| Sep 4, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.89% | - |
| Sep 3, 2025 | 23.95 | 23.95 | 23.85 | 23.85 | 23.85 | -1.65% | 50 |
| Sep 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.00% | - |
| Sep 1, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.21% | - |
| Aug 29, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.20% | - |
| Aug 28, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Aug 27, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.60% | - |
| Aug 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.20% | - |
| Aug 25, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.42% | - |
| Aug 22, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Aug 21, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.03% | - |
| Aug 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.62% | - |
| Aug 19, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -3.13% | - |
| Aug 18, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - | - |
| Aug 15, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.99% | - |
| Aug 14, 2025 | 24.50 | 25.30 | 24.50 | 25.30 | 25.30 | 5.42% | 6 |
| Aug 13, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.83% | - |
| Aug 12, 2025 | 23.90 | 24.20 | 23.90 | 24.20 | 24.20 | 1.68% | 24 |
| Aug 11, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.04% | - |
| Aug 8, 2025 | 24.10 | 24.30 | 24.05 | 24.05 | 24.05 | -0.82% | 31 |
| Aug 7, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 3.85% | 50 |
| Aug 6, 2025 | 23.45 | 23.45 | 23.35 | 23.35 | 23.35 | -1.48% | - |
| Aug 5, 2025 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 1.94% | 50 |
| Aug 4, 2025 | 21.60 | 23.25 | 21.60 | 23.25 | 23.25 | 3.33% | 250 |
| Aug 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Jul 31, 2025 | 22.15 | 22.65 | 22.15 | 22.50 | 22.50 | 0.67% | 1,758 |
| Jul 30, 2025 | 22.10 | 22.35 | 22.10 | 22.35 | 22.35 | 5.18% | 30 |
| Jul 29, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.67% | - |
| Jul 28, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 6.20% | - |
| Jul 25, 2025 | 21.20 | 21.20 | 18.00 | 19.68 | 19.68 | -7.17% | 348 |
| Jul 24, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% | - |
| Jul 23, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 2.43% | - |
| Jul 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.44% | - |
| Jul 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.70% | - |
| Jul 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.24% | - |