Northam Platinum Holdings Limited (FRA:7JR)
Germany
· Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
At close: Dec 4, 2025
Northam Platinum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | -1.31% | - |
| Dec 3, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | 1.96% | 650 |
| Dec 1, 2025 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | 4.08% | - |
| Nov 28, 2025 | 14.30 | 14.70 | 14.30 | 14.70 | 14.70 | 4.26% | - |
| Nov 27, 2025 | 14.40 | 14.40 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Nov 26, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 25, 2025 | 14.10 | 14.10 | 13.60 | 13.70 | 13.70 | -1.44% | - |
| Nov 24, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 3.73% | - |
| Nov 21, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -3.60% | - |
| Nov 20, 2025 | 14.10 | 14.10 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Nov 19, 2025 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | - |
| Nov 18, 2025 | 12.90 | 13.40 | 12.80 | 13.40 | 13.40 | -2.19% | - |
| Nov 17, 2025 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 14, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -4.23% | 8 |
| Nov 13, 2025 | 14.30 | 14.60 | 14.20 | 14.20 | 14.20 | 1.43% | 80 |
| Nov 12, 2025 | 13.50 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | - |
| Nov 11, 2025 | 13.80 | 13.90 | 13.50 | 13.50 | 13.50 | -2.88% | - |
| Nov 10, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 5.30% | - |
| Nov 7, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | - | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Nov 5, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Nov 4, 2025 | 13.60 | 14.00 | 13.30 | 13.30 | 13.30 | -8.28% | 80 |
| Nov 3, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 31, 2025 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | 2.13% | - |
| Oct 30, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 0.71% | - |
| Oct 29, 2025 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 4.48% | - |
| Oct 28, 2025 | 13.00 | 13.40 | 12.90 | 13.40 | 13.40 | - | 1,174 |
| Oct 27, 2025 | 13.70 | 13.80 | 12.90 | 13.40 | 13.40 | -2.19% | 85 |
| Oct 24, 2025 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | 5.38% | - |
| Oct 23, 2025 | 13.20 | 13.60 | 13.00 | 13.00 | 13.00 | -2.26% | 170 |
| Oct 22, 2025 | 13.00 | 13.70 | 13.00 | 13.30 | 13.30 | -6.34% | 105 |
| Oct 21, 2025 | 14.60 | 14.60 | 14.20 | 14.20 | 14.20 | -3.40% | - |
| Oct 20, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | 0.68% | 310 |
| Oct 17, 2025 | 15.60 | 15.60 | 14.60 | 14.60 | 14.60 | -5.19% | 385 |
| Oct 16, 2025 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 4.05% | - |
| Oct 15, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.80 | 2.78% | - |
| Oct 14, 2025 | 14.70 | 14.70 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Oct 13, 2025 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 3.50% | 1,000 |
| Oct 10, 2025 | 14.40 | 14.40 | 14.00 | 14.30 | 14.30 | -5.30% | 1,800 |
| Oct 9, 2025 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 2.72% | - |
| Oct 8, 2025 | 14.40 | 14.70 | 14.20 | 14.70 | 14.70 | 2.08% | 40 |
| Oct 7, 2025 | 13.70 | 14.40 | 13.70 | 14.40 | 14.40 | 4.35% | 13,400 |
| Oct 6, 2025 | 13.70 | 14.00 | 13.70 | 13.80 | 13.80 | -0.72% | 40 |
| Oct 3, 2025 | 13.90 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | 80 |
| Oct 2, 2025 | 14.10 | 14.10 | 13.70 | 13.80 | 13.80 | -2.13% | - |
| Oct 1, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 3.68% | 70 |
| Sep 30, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 29, 2025 | 13.40 | 13.90 | 13.40 | 13.60 | 13.60 | 3.03% | 379 |
| Sep 26, 2025 | 13.00 | 13.40 | 13.00 | 13.20 | 13.20 | 2.33% | - |
| Sep 25, 2025 | 12.20 | 13.00 | 12.20 | 12.90 | 12.90 | 4.03% | 123 |
| Sep 24, 2025 | 12.40 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 50 |
| Sep 23, 2025 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 3.36% | 10 |
| Sep 22, 2025 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 100 |
| Sep 19, 2025 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | - |
| Sep 18, 2025 | 10.80 | 11.40 | 10.80 | 11.20 | 11.20 | 3.70% | 1,000 |
| Sep 17, 2025 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -2.70% | - |
| Sep 16, 2025 | 10.90 | 11.10 | 10.90 | 11.10 | 11.00 | -1.77% | - |
| Sep 15, 2025 | 10.90 | 11.30 | 10.90 | 11.30 | 11.20 | 2.73% | 1,015 |
| Sep 12, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 10.90 | -0.90% | - |
| Sep 11, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.00 | -0.89% | - |
| Sep 10, 2025 | 11.10 | 11.40 | 11.10 | 11.20 | 11.10 | 0.90% | 90 |
| Sep 9, 2025 | 11.20 | 11.30 | 11.10 | 11.10 | 11.00 | -1.77% | - |
| Sep 8, 2025 | 10.80 | 11.40 | 10.80 | 11.30 | 11.20 | 3.67% | 454 |
| Sep 5, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.80 | 3.81% | - |
| Sep 4, 2025 | 10.90 | 10.90 | 10.40 | 10.50 | 10.41 | -4.55% | 100 |
| Sep 3, 2025 | 10.50 | 11.00 | 10.30 | 11.00 | 10.90 | 5.77% | - |
| Sep 2, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.31 | -0.95% | - |
| Sep 1, 2025 | 9.25 | 10.80 | 9.25 | 10.50 | 10.41 | 8.25% | 4,100 |
| Aug 29, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | 9.62 | 0.52% | 100 |
| Aug 28, 2025 | 9.45 | 9.95 | 9.45 | 9.65 | 9.57 | - | 7,332 |
| Aug 27, 2025 | 9.75 | 9.85 | 9.65 | 9.65 | 9.57 | -1.03% | - |
| Aug 26, 2025 | 9.80 | 9.90 | 9.75 | 9.75 | 9.66 | -3.47% | - |
| Aug 25, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.01 | 3.06% | - |
| Aug 22, 2025 | 9.75 | 9.95 | 9.75 | 9.80 | 9.71 | -0.51% | - |
| Aug 21, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | 9.76 | 0.51% | 1,000 |
| Aug 20, 2025 | 9.70 | 9.80 | 9.55 | 9.80 | 9.71 | - | 2,880 |
| Aug 19, 2025 | 10.30 | 10.30 | 9.80 | 9.80 | 9.71 | -6.67% | 1,200 |
| Aug 18, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.41 | 1.94% | - |
| Aug 15, 2025 | 10.30 | 10.60 | 10.30 | 10.30 | 10.21 | -0.96% | - |
| Aug 14, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.31 | -1.89% | - |
| Aug 13, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.51 | 2.91% | - |
| Aug 12, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | -3.74% | - |
| Aug 11, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.61 | -0.93% | 15 |
| Aug 8, 2025 | 10.70 | 10.90 | 10.70 | 10.80 | 10.71 | -0.92% | - |
| Aug 7, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.80 | 5.83% | 5,650 |
| Aug 6, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.21 | - | - |
| Aug 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 0.98% | - |
| Aug 4, 2025 | 9.95 | 10.20 | 9.95 | 10.20 | 10.11 | 3.55% | - |
| Aug 1, 2025 | 9.85 | 9.85 | 9.60 | 9.85 | 9.76 | -2.48% | 11 |
| Jul 31, 2025 | 10.90 | 10.90 | 10.10 | 10.10 | 10.01 | -6.48% | 6,500 |
| Jul 30, 2025 | 10.60 | 10.80 | 10.50 | 10.80 | 10.71 | 3.85% | 3,449 |
| Jul 29, 2025 | 10.50 | 10.60 | 10.40 | 10.40 | 10.31 | -0.95% | - |
| Jul 28, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.41 | -1.87% | 3,450 |
| Jul 25, 2025 | 10.90 | 10.90 | 10.70 | 10.70 | 10.61 | -0.93% | - |
| Jul 24, 2025 | 10.70 | 11.00 | 10.70 | 10.80 | 10.71 | -0.92% | 436 |
| Jul 23, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.80 | 3.81% | - |
| Jul 22, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.41 | -1.87% | 350 |
| Jul 21, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.61 | 0.94% | - |
| Jul 18, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.51 | 6.00% | - |