5N Plus Inc. (FRA:EMB)
Germany
· Delayed Price · Currency is EUR 12.06
+0.12 (1.01%)
At close: Dec 3, 2025
5N Plus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 4.74% | - |
| Dec 4, 2025 | 11.72 | 11.72 | 11.40 | 11.40 | 11.40 | -5.47% | 800 |
| Dec 3, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 1.01% | - |
| Dec 2, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% | - |
| Dec 1, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -3.81% | - |
| Nov 28, 2025 | 11.96 | 12.60 | 11.96 | 12.60 | 12.60 | 3.62% | 100 |
| Nov 27, 2025 | 12.24 | 12.24 | 12.16 | 12.16 | 12.16 | 0.66% | - |
| Nov 26, 2025 | 11.98 | 12.08 | 11.98 | 12.08 | 12.08 | 5.23% | - |
| Nov 25, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 2.68% | - |
| Nov 24, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -1.93% | - |
| Nov 21, 2025 | 11.44 | 11.44 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| Nov 20, 2025 | 12.20 | 12.76 | 11.30 | 11.30 | 11.30 | -3.91% | 3,524 |
| Nov 19, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.67% | - |
| Nov 18, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.76% | - |
| Nov 17, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.33% | - |
| Nov 14, 2025 | 12.08 | 12.26 | 12.08 | 12.26 | 12.26 | 1.49% | - |
| Nov 13, 2025 | 12.44 | 12.80 | 12.08 | 12.08 | 12.08 | -4.73% | 80 |
| Nov 12, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.09% | - |
| Nov 11, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -3.61% | - |
| Nov 10, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 12.71% | 230 |
| Nov 7, 2025 | 12.24 | 12.24 | 11.80 | 11.80 | 11.80 | -6.94% | 6,000 |
| Nov 6, 2025 | 13.02 | 13.02 | 12.68 | 12.68 | 12.68 | -2.01% | - |
| Nov 5, 2025 | 11.90 | 12.94 | 11.90 | 12.94 | 12.94 | 3.03% | - |
| Nov 4, 2025 | 12.86 | 13.26 | 12.48 | 12.56 | 12.56 | -1.57% | 600 |
| Nov 3, 2025 | 12.56 | 12.76 | 12.56 | 12.76 | 12.76 | 5.98% | 420 |
| Oct 31, 2025 | 11.76 | 12.04 | 11.76 | 12.04 | 12.04 | 2.21% | 200 |
| Oct 30, 2025 | 12.16 | 12.16 | 11.78 | 11.78 | 11.78 | -3.60% | - |
| Oct 29, 2025 | 11.90 | 12.22 | 11.90 | 12.22 | 12.22 | 4.09% | - |
| Oct 28, 2025 | 11.38 | 11.92 | 11.38 | 11.74 | 11.74 | 2.62% | 557 |
| Oct 27, 2025 | 11.60 | 11.60 | 11.44 | 11.44 | 11.44 | -0.35% | - |
| Oct 24, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -2.38% | - |
| Oct 23, 2025 | 11.54 | 11.76 | 11.54 | 11.76 | 11.76 | 4.44% | - |
| Oct 22, 2025 | 10.90 | 11.26 | 10.90 | 11.26 | 11.26 | 0.72% | - |
| Oct 21, 2025 | 10.82 | 11.18 | 10.82 | 11.18 | 11.18 | 2.38% | 350 |
| Oct 20, 2025 | 10.62 | 10.92 | 10.62 | 10.92 | 10.92 | 3.41% | 450 |
| Oct 17, 2025 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | -2.94% | 100 |
| Oct 16, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -2.68% | - |
| Oct 15, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 3.52% | - |
| Oct 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% | - |
| Oct 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -3.44% | - |
| Oct 10, 2025 | 11.14 | 11.14 | 11.06 | 11.06 | 11.06 | -2.30% | - |
| Oct 9, 2025 | 11.38 | 11.54 | 11.32 | 11.32 | 11.32 | 1.80% | 3,000 |
| Oct 8, 2025 | 10.78 | 11.12 | 10.78 | 11.12 | 11.12 | 3.54% | - |
| Oct 7, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.36% | - |
| Oct 6, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.61% | 200 |
| Oct 3, 2025 | 10.42 | 10.72 | 10.42 | 10.72 | 10.72 | 4.89% | 100 |
| Oct 2, 2025 | 10.02 | 10.22 | 10.02 | 10.22 | 10.22 | 1.39% | - |
| Oct 1, 2025 | 10.24 | 10.24 | 10.08 | 10.08 | 10.08 | 1.51% | - |
| Sep 30, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% | - |
| Sep 29, 2025 | 10.24 | 10.24 | 9.96 | 9.96 | 9.96 | -0.80% | 50 |
| Sep 26, 2025 | 9.96 | 10.04 | 9.96 | 10.04 | 10.04 | 7.26% | - |
| Sep 25, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.54% | - |
| Sep 24, 2025 | 9.28 | 9.31 | 9.28 | 9.31 | 9.31 | 0.22% | - |
| Sep 23, 2025 | 9.43 | 9.43 | 9.29 | 9.29 | 9.29 | -1.17% | - |
| Sep 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Sep 19, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 5.41% | - |
| Sep 18, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -3.90% | - |
| Sep 17, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.22% | - |
| Sep 16, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 2.68% | - |
| Sep 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -1.21% | - |
| Sep 12, 2025 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | -1.52% | - |
| Sep 11, 2025 | 9.29 | 9.29 | 9.22 | 9.22 | 9.22 | -0.54% | - |
| Sep 10, 2025 | 9.30 | 9.30 | 9.27 | 9.27 | 9.27 | -2.83% | - |
| Sep 9, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% | - |
| Sep 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 1.07% | - |
| Sep 5, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 3.79% | - |
| Sep 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 2.63% | - |
| Sep 3, 2025 | 8.79 | 8.80 | 8.75 | 8.75 | 8.75 | -1.69% | 254 |
| Sep 2, 2025 | 9.08 | 9.16 | 8.90 | 8.90 | 8.90 | -2.84% | 1,200 |
| Sep 1, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% | - |
| Aug 29, 2025 | 9.49 | 9.49 | 9.25 | 9.25 | 9.25 | -2.53% | - |
| Aug 28, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -2.97% | - |
| Aug 27, 2025 | 9.52 | 9.78 | 9.52 | 9.78 | 9.78 | 3.49% | 110 |
| Aug 26, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.36% | - |
| Aug 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.91% | 730 |
| Aug 22, 2025 | 9.38 | 9.40 | 9.38 | 9.40 | 9.40 | -0.53% | - |
| Aug 21, 2025 | 8.80 | 9.45 | 8.80 | 9.45 | 9.45 | 5.59% | 385 |
| Aug 20, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.35% | - |
| Aug 19, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% | - |
| Aug 18, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% | - |
| Aug 15, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -2.15% | - |
| Aug 14, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.43% | - |
| Aug 13, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.11% | - |
| Aug 12, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.97% | - |
| Aug 11, 2025 | 9.49 | 9.66 | 9.26 | 9.26 | 9.26 | -3.04% | 8,284 |
| Aug 8, 2025 | 9.57 | 10.64 | 9.55 | 9.55 | 9.55 | 0.74% | 613 |
| Aug 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.17% | - |
| Aug 6, 2025 | 8.91 | 9.69 | 8.91 | 9.69 | 9.69 | 23.75% | 150 |
| Aug 5, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -2.97% | - |
| Aug 4, 2025 | 8.16 | 8.16 | 8.07 | 8.07 | 8.07 | 5.35% | 110 |
| Aug 1, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.26% | - |
| Jul 31, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -6.11% | - |
| Jul 30, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 2.38% | 1,250 |
| Jul 29, 2025 | 7.73 | 7.99 | 7.73 | 7.99 | 7.99 | 4.44% | 600 |
| Jul 28, 2025 | 7.69 | 7.69 | 7.65 | 7.65 | 7.65 | 7.90% | 1,150 |
| Jul 25, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 2.46% | - |
| Jul 24, 2025 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -2.26% | - |
| Jul 23, 2025 | 7.15 | 7.15 | 7.08 | 7.08 | 7.08 | -2.07% | 3,500 |
| Jul 22, 2025 | 7.13 | 7.23 | 7.13 | 7.23 | 7.23 | -1.36% | 75 |
| Jul 21, 2025 | 7.25 | 7.48 | 7.25 | 7.33 | 7.33 | 4.42% | 170 |