BANDAI NAMCO Holdings Inc. (FRA:N9B)
Germany
· Delayed Price · Currency is EUR 23.70
-0.51 (-2.11%)
At close: Dec 5, 2025
BANDAI NAMCO Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -2.11% | - |
| Dec 4, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 2.15% | - |
| Dec 3, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -1.33% | - |
| Dec 2, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | -0.58% | - |
| Dec 1, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -3.24% | - |
| Nov 28, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.05% | - |
| Nov 27, 2025 | 24.61 | 24.71 | 24.61 | 24.71 | 24.71 | -1.55% | 180 |
| Nov 26, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 1.09% | 600 |
| Nov 25, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.60% | - |
| Nov 24, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -2.08% | - |
| Nov 21, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 4.13% | - |
| Nov 20, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.62% | - |
| Nov 19, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.35% | - |
| Nov 18, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.61% | - |
| Nov 17, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | 24.60 | -1.60% | 100 |
| Nov 14, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.26% | - |
| Nov 13, 2025 | 25.37 | 25.37 | 25.32 | 25.32 | 25.32 | -3.32% | 30 |
| Nov 12, 2025 | 25.34 | 26.19 | 25.34 | 26.19 | 26.19 | 4.18% | 140 |
| Nov 11, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 0.72% | - |
| Nov 10, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -2.00% | - |
| Nov 7, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 4.39% | - |
| Nov 6, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -9.93% | - |
| Nov 5, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.20% | - |
| Nov 4, 2025 | 26.90 | 26.90 | 26.77 | 26.77 | 26.77 | 0.26% | 25 |
| Nov 3, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.95% | - |
| Oct 31, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.95% | - |
| Oct 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.91% | - |
| Oct 29, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.53% | - |
| Oct 28, 2025 | 26.89 | 26.89 | 26.85 | 26.85 | 26.85 | -0.19% | 50 |
| Oct 27, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.90% | - |
| Oct 24, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.22% | 25 |
| Oct 23, 2025 | 27.11 | 27.76 | 27.11 | 27.76 | 27.76 | 1.54% | 10 |
| Oct 22, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.36% | - |
| Oct 21, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 2.27% | - |
| Oct 20, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 2.09% | 400 |
| Oct 17, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.76% | - |
| Oct 16, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.30% | - |
| Oct 15, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% | - |
| Oct 14, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.08% | - |
| Oct 13, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.77% | - |
| Oct 10, 2025 | 27.24 | 27.24 | 27.05 | 27.05 | 27.05 | -0.73% | 100 |
| Oct 9, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | -1.45% | - |
| Oct 8, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -0.72% | - |
| Oct 7, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -3.93% | - |
| Oct 6, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 4.92% | 1 |
| Oct 3, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.77% | - |
| Oct 2, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -1.30% | - |
| Oct 1, 2025 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.36% | - |
| Sep 30, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.31% | - |
| Sep 29, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -1.15% | - |
| Sep 26, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.71 | 1.02% | - |
| Sep 25, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.43 | 0.47% | - |
| Sep 24, 2025 | 27.43 | 27.43 | 27.43 | 27.43 | 27.30 | 1.03% | - |
| Sep 23, 2025 | 27.15 | 27.15 | 27.15 | 27.15 | 27.02 | -0.73% | - |
| Sep 22, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.22 | -0.98% | - |
| Sep 19, 2025 | 27.62 | 27.62 | 27.62 | 27.62 | 27.49 | -0.83% | - |
| Sep 18, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | 27.72 | -0.78% | - |
| Sep 17, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 27.94 | -1.68% | - |
| Sep 16, 2025 | 28.15 | 28.55 | 28.15 | 28.55 | 28.42 | 0.39% | 100 |
| Sep 15, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.31 | -0.42% | - |
| Sep 12, 2025 | 28.62 | 28.62 | 28.56 | 28.56 | 28.42 | -0.59% | 181 |
| Sep 11, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.59 | -0.28% | - |
| Sep 10, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.67 | -0.96% | - |
| Sep 9, 2025 | 28.76 | 29.09 | 28.76 | 29.09 | 28.95 | 1.61% | 1 |
| Sep 8, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.49 | -0.14% | - |
| Sep 5, 2025 | 28.67 | 28.67 | 28.67 | 28.67 | 28.53 | -1.68% | - |
| Sep 4, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.02 | 2.89% | - |
| Sep 3, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.21 | -1.29% | - |
| Sep 2, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.57 | -1.44% | - |
| Sep 1, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 28.99 | -2.90% | - |
| Aug 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.86 | -0.86% | 50 |
| Aug 28, 2025 | 29.65 | 30.26 | 29.65 | 30.26 | 30.12 | -2.48% | 100 |
| Aug 27, 2025 | 29.77 | 31.03 | 29.77 | 31.03 | 30.88 | 1.57% | 180 |
| Aug 26, 2025 | 30.03 | 30.55 | 30.03 | 30.55 | 30.41 | 0.83% | 100 |
| Aug 25, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.16 | -5.67% | - |
| Aug 22, 2025 | 31.25 | 32.12 | 31.25 | 32.12 | 31.97 | 3.38% | 30 |
| Aug 21, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 30.92 | -1.08% | - |
| Aug 20, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.26 | -0.76% | - |
| Aug 19, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.50 | -2.22% | - |
| Aug 18, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.22 | 0.65% | - |
| Aug 15, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.01 | 0.88% | - |
| Aug 14, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.73 | -1.06% | 2,000 |
| Aug 13, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.07 | 2.19% | - |
| Aug 12, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.38 | 2.37% | - |
| Aug 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.65 | 0.36% | - |
| Aug 8, 2025 | 30.69 | 30.69 | 30.69 | 30.69 | 30.54 | 2.23% | - |
| Aug 7, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.88 | 0.98% | - |
| Aug 6, 2025 | 29.73 | 29.73 | 29.73 | 29.73 | 29.59 | 2.62% | - |
| Aug 5, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.83 | 1.94% | - |
| Aug 4, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.29 | -0.98% | - |
| Aug 1, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.56 | 0.28% | - |
| Jul 31, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.48 | 1.06% | - |
| Jul 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.19 | -1.84% | - |
| Jul 29, 2025 | 28.20 | 28.85 | 28.20 | 28.85 | 28.71 | 4.19% | 300 |
| Jul 28, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.56 | -1.98% | - |
| Jul 25, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.12 | -1.02% | 2,000 |
| Jul 24, 2025 | 27.99 | 29.10 | 27.99 | 28.54 | 28.41 | 3.37% | 500 |
| Jul 23, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.48 | 6.48% | - |
| Jul 22, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.81 | -0.69% | - |
| Jul 21, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 25.99 | -0.19% | - |