Nickel 28 Capital Corp. (FRA:3JC0)
Germany · Delayed Price · Currency is EUR 0.7000
+0.0180 (2.64%)
Last updated: Feb 20, 2026, 8:53 AM CET
Nickel 28 Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.64% | - |
| Feb 19, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | - |
| Feb 18, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -2.89% | 200 |
| Feb 17, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.58% | - |
| Feb 16, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.88% | - |
| Feb 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -5.80% | - |
| Feb 12, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 8.38% | - |
| Feb 11, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 1.52% | 5,000 |
| Feb 10, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 5.79% | - |
| Feb 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.33% | - |
| Feb 6, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 8.20% | 7 |
| Feb 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.93% | - |
| Feb 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -9.06% | - |
| Feb 3, 2026 | 0.62 | 0.68 | 0.62 | 0.68 | 0.68 | 12.50% | 11 |
| Feb 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -7.88% | - |
| Jan 30, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.10% | - |
| Jan 29, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | - |
| Jan 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.63% | - |
| Jan 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.67% | - |
| Jan 26, 2026 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 6.46% | 1,000 |
| Jan 23, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 3.17% | 150 |
| Jan 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | - |
| Jan 21, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.96% | - |
| Jan 20, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.95% | - |
| Jan 19, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.31% | - |
| Jan 16, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.58% | - |
| Jan 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 6.16% | - |
| Jan 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -7.30% | - |
| Jan 13, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | - |
| Jan 12, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.27% | 700 |
| Jan 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.25% | - |
| Jan 8, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 12.68% | 1,300 |
| Jan 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 9.65% | - |
| Jan 6, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.57% | - |
| Jan 5, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 3.24% | - |
| Jan 2, 2026 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.44% | - |
| Dec 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 3.62% | - |
| Dec 29, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 4.91% | - |
| Dec 23, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 2.52% | - |
| Dec 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.58% | - |
| 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% | - |