Nittetsu Mining Co., Ltd. (FRA:7GI)
Germany
· Delayed Price · Currency is EUR 10.80
+0.30 (2.86%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nittetsu Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Dec 3, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.49% | - |
| Dec 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Dec 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Nov 27, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Nov 26, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3.74% | - |
| Nov 25, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Nov 24, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.55% | - |
| Nov 21, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Nov 20, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Nov 18, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -3.72% | - |
| Nov 17, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 6.82% | - |
| Nov 14, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.76% | - |
| Nov 13, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 12, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Nov 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Nov 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Nov 7, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 3.26% | - |
| Nov 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Nov 5, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Nov 4, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Nov 3, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Oct 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 30, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 29, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Oct 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -8.82% | - |
| Oct 27, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Oct 24, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Oct 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.07% | - |
| Oct 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Oct 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Oct 17, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 3.09% | 100 |
| Oct 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 15, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.05% | - |
| Oct 14, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.09% | - |
| Oct 13, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.52% | - |
| Oct 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.95% | - |
| Oct 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Oct 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 7, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 60 |
| Oct 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | - |
| Oct 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Oct 2, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | - |
| Sep 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 7.77% | - |
| Sep 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Sep 26, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.21% | - |
| Sep 25, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | 2.49% | - |
| Sep 24, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | 1.69% | - |
| Sep 23, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.84% | - |
| Sep 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.43 | 2.58% | - |
| Sep 19, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.20 | - | - |
| Sep 18, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.20 | 0.43% | - |
| Sep 17, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.16 | -2.52% | - |
| Sep 16, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | 0.42% | - |
| Sep 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.42% | - |
| Sep 12, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | -2.06% | - |
| Sep 11, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | -0.41% | - |
| Sep 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.63 | -0.41% | - |
| Sep 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | -3.92% | - |
| Sep 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.06 | 0.99% | - |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 1.00% | - |
| Sep 4, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | 1.21% | - |
| Sep 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.75 | 2.49% | - |
| Sep 2, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.51 | -1.63% | - |
| Sep 1, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | - | - |
| Aug 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.67 | 0.82% | - |
| Aug 28, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.59 | 2.53% | - |
| Aug 27, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.35 | -0.42% | - |
| Aug 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.39 | 3.03% | - |
| Aug 25, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.12 | -0.86% | - |
| Aug 22, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.20 | -0.43% | - |
| Aug 21, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.23 | 2.18% | - |
| Aug 20, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.04 | -0.87% | - |
| Aug 19, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.12 | 0.87% | - |
| Aug 18, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.04 | 0.44% | - |
| Aug 15, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.00 | 2.24% | - |
| Aug 14, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.80 | 0.45% | - |
| Aug 13, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | -0.89% | - |
| Aug 12, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | 0.90% | - |
| Aug 11, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | -0.89% | - |
| Aug 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.84 | 1.82% | - |
| Aug 7, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.68 | -2.65% | - |
| Aug 6, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.92 | 0.44% | - |
| Aug 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 3.69% | - |
| Aug 4, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | 0.93% | - |
| Aug 1, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - | - |
| Jul 31, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | -0.92% | - |
| Jul 30, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.56 | 1.88% | - |
| Jul 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | - | - |
| Jul 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.41 | -5.33% | - |
| Jul 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.88 | 1.35% | - |
| Jul 24, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.76 | 3.26% | - |
| Jul 23, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | - | - |
| Jul 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 1.90% | - |
| Jul 21, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - | - |
| Jul 18, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.33 | - | - |