Nitto Boseki Co., Ltd. (FRA:NB5)
Germany
· Delayed Price · Currency is EUR 68.00
+4.00 (6.25%)
Last updated: Dec 5, 2025, 8:03 AM CET
Nitto Boseki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Dec 3, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -4.38% | - |
| Dec 2, 2025 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -8.67% | - |
| Dec 1, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Nov 28, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.04% | - |
| Nov 26, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -5.77% | - |
| Nov 25, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | - |
| Nov 24, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | - |
| Nov 21, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -5.95% | - |
| Nov 20, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 11.26% | - |
| Nov 19, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.95% | - |
| Nov 18, 2025 | 76.00 | 77.00 | 76.00 | 77.00 | 77.00 | -3.75% | 90 |
| Nov 17, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | 8.84% | 55 |
| Nov 14, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -1.34% | - |
| Nov 13, 2025 | 75.50 | 75.50 | 74.50 | 74.50 | 74.50 | -0.67% | 500 |
| Nov 12, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 8.70% | - |
| Nov 11, 2025 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | 9.52% | 83 |
| Nov 10, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 14.55% | - |
| Nov 7, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 15.55% | - |
| Nov 6, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.48% | - |
| Nov 5, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -4.96% | - |
| Nov 4, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.82% | - |
| Nov 3, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.83% | - |
| Oct 31, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.68% | - |
| Oct 30, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 3.03% | - |
| Oct 29, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.05% | - |
| Oct 28, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -2.20% | - |
| Oct 27, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Oct 24, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 7.80% | - |
| Oct 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -1.44% | - |
| Oct 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -3.26% | - |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.71% | - |
| Oct 20, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 4.25% | - |
| Oct 17, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.40% | - |
| Oct 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.87% | - |
| Oct 15, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 2.45% | - |
| Oct 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -4.23% | - |
| Oct 13, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | - |
| Oct 10, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -4.05% | - |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 2.30% | - |
| Oct 8, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | 4.83% | - |
| Oct 7, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.43% | - |
| Oct 6, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Oct 3, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -1.44% | - |
| Oct 2, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 13.59% | - |
| Oct 1, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Sep 30, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - | - |
| Sep 29, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 3.31% | - |
| Sep 26, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.04 | -2.69% | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | -3.63% | - |
| Sep 24, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | 1.05% | - |
| Sep 23, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | -0.52% | - |
| Sep 22, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.23 | -1.03% | - |
| Sep 19, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.63 | -3.96% | - |
| Sep 18, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.22 | -4.27% | - |
| Sep 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.02 | -1.86% | - |
| Sep 16, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.81 | 3.86% | - |
| Sep 15, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | - | - |
| Sep 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.22 | -2.36% | - |
| Sep 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.22 | 6.00% | - |
| Sep 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.83 | 3.63% | - |
| Sep 9, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | - | - |
| Sep 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | - | - |
| Sep 5, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.43 | 6.63% | - |
| Sep 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.04 | 4.02% | - |
| Sep 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -4.92% | - |
| Sep 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.44 | 6.40% | - |
| Sep 1, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.25 | 8.86% | - |
| Aug 29, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.46 | -2.47% | 150 |
| Aug 28, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.26 | -1.22% | - |
| Aug 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.66 | 0.61% | - |
| Aug 26, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | 0.62% | - |
| Aug 25, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.26 | 3.18% | - |
| Aug 22, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.26 | - | - |
| Aug 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.26 | 3.29% | - |
| Aug 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.27 | -5.59% | - |
| Aug 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | -1.23% | - |
| Aug 18, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.46 | -4.12% | - |
| Aug 15, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.85 | -3.41% | - |
| Aug 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -0.56% | - |
| Aug 13, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 5.36% | - |
| Aug 12, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.45 | 5.00% | - |
| Aug 11, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 31.86 | -0.62% | - |
| Aug 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.06 | 3.87% | - |
| Aug 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | - | - |
| Aug 6, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.87 | -6.63% | - |
| Aug 5, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 33.06 | 4.40% | - |
| Aug 4, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.66 | -15.43% | - |
| Aug 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.44 | -3.59% | 500 |
| Jul 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.83 | 7.14% | - |
| Jul 30, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.24 | 1.68% | - |
| Jul 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.64 | -3.76% | - |
| Jul 28, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.04 | 1.09% | - |
| Jul 25, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.64 | -0.54% | - |
| Jul 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.84 | - | - |
| Jul 23, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.84 | -2.63% | - |
| Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | -0.52% | - |
| Jul 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.03 | 0.53% | - |
| Jul 18, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.83 | - | - |