NHK Spring Co., Ltd. (FRA:NHK)
Germany
· Delayed Price · Currency is EUR 14.00
+0.10 (0.72%)
Last updated: Dec 4, 2025, 8:02 AM CET
NHK Spring Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Dec 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.10% | - |
| Dec 1, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.88% | - |
| Nov 28, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Nov 27, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 4.58% | - |
| Nov 26, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Nov 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -2.33% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | - |
| Nov 19, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Nov 18, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 4.88% | - |
| Nov 14, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -8.89% | - |
| Nov 13, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | -1.46% | 300 |
| Nov 12, 2025 | 16.20 | 16.20 | 13.70 | 13.70 | 13.70 | -14.38% | 500 |
| Nov 11, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | - | 162 |
| Nov 10, 2025 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 1.91% | 100 |
| Nov 7, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Nov 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Nov 4, 2025 | 15.90 | 16.20 | 15.90 | 15.90 | 15.90 | -3.64% | 200 |
| Nov 3, 2025 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 3.13% | 2,130 |
| Oct 31, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 30, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Oct 29, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Oct 28, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -3.68% | - |
| Oct 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Oct 24, 2025 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 2.52% | 200 |
| Oct 23, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Oct 22, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.60% | - |
| Oct 21, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Oct 20, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 2.68% | - |
| Oct 17, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Oct 16, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 3.50% | - |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Oct 14, 2025 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | -1.40% | 401 |
| Oct 13, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - | - |
| Oct 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Oct 9, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 5.04% | - |
| Oct 8, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Oct 7, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Oct 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 3.01% | - |
| Oct 3, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -3.62% | - |
| Oct 2, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 10.40% | - |
| Oct 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.34% | - |
| Sep 30, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 7.56% | - |
| Sep 29, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.65% | - |
| Sep 26, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.91 | 0.83% | - |
| Sep 25, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.81 | 2.56% | - |
| Sep 24, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | -0.85% | - |
| Sep 23, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | -0.84% | - |
| Sep 22, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 0.85% | - |
| Sep 19, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.62 | -0.84% | - |
| Sep 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.71 | 2.59% | - |
| Sep 17, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.42 | -0.85% | - |
| Sep 16, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.52 | 3.54% | - |
| Sep 15, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | -1.74% | - |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | - | - |
| Sep 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.32 | 0.88% | - |
| Sep 10, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | - | - |
| Sep 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | - | - |
| Sep 8, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.22 | 0.88% | - |
| Sep 5, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.12 | 4.63% | - |
| Sep 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | -0.92% | - |
| Sep 3, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | - | - |
| Sep 2, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.73 | 2.83% | - |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -0.93% | - |
| Aug 29, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 27, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - | - |
| Aug 26, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | -0.93% | - |
| Aug 25, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 1.89% | - |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.43 | -2.75% | - |
| Aug 21, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.73 | 0.93% | 200 |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - | - |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | 2.86% | - |
| Aug 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | 0.96% | - |
| Aug 15, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 0.97% | - |
| Aug 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | -0.96% | - |
| Aug 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 12, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 11, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - | - |
| Aug 8, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | 2.97% | - |
| Aug 7, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | -1.94% | - |
| Aug 6, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | 0.98% | - |
| Aug 5, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 2.51% | - |
| Aug 4, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - | - |
| Aug 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | - | - |
| Jul 31, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 1.02% | - |
| Jul 30, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - | - |
| Jul 29, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 0.51% | - |
| Jul 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | -0.51% | - |
| Jul 25, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | -1.01% | - |
| Jul 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.79 | 1.02% | - |
| Jul 23, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | 5.35% | - |
| Jul 22, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | - | - |
| Jul 21, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | - | - |
| Jul 18, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | -0.53% | - |