Nickel 28 Capital Corp. (FRA:3JC0)
Germany · Delayed Price · Currency is EUR 0.4260
+0.0010 (0.24%)
At close: Dec 19, 2025
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.24% | - |
| Dec 18, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Dec 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.39% | 30 |
| Dec 16, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.82% | - |
| Dec 15, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.68% | 500 |
| Dec 12, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -3.07% | 1,200 |
| Dec 11, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.56% | - |
| Dec 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.31% | 1,200 |
| Dec 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.62% | 650 |
| Dec 8, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 2.61% | - |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.94% | - |
| Dec 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.70% | - |
| Dec 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Dec 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | - |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.42% | - |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Nov 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -2.31% | - |
| Nov 26, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.81% | - |
| Nov 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 3.28% | - |
| Nov 24, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.84% | - |
| Nov 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -5.23% | - |
| Nov 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | - |
| Nov 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 5.75% | 1,500 |
| Nov 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -2.68% | - |
| Nov 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.89% | - |
| Nov 14, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.67% | - |
| Nov 13, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Nov 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -1.32% | - |
| Nov 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | - |
| Nov 10, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.41% | - |
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.79% | - |
| Nov 6, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 4.19% | - |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.23% | - |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -3.38% | - |
| Nov 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -4.10% | - |
| Oct 31, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | - |
| Oct 30, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.47% | - |
| Oct 29, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 3.47% | - |
| Oct 28, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.93% | - |
| Oct 27, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -2.95% | - |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -1.12% | 400 |
| Oct 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.83% | - |
| Oct 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | - |
| Oct 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -1.30% | - |
| Oct 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 3.35% | - |
| Oct 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -6.67% | - |
| Oct 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -1.44% | - |
| Oct 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Oct 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -0.41% | - |
| Oct 13, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.21% | 475 |