Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 1.062
-0.002 (-0.19%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:4E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | - | -0.19% | - |
| Apr 23, 2026 | 1.09 | 1.16 | 1.06 | 1.06 | 1.06 | 2.11% | 8,350 |
| Apr 22, 2026 | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | -6.46% | 1,000 |
| Apr 21, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 8.58% | 1,500 |
| Apr 20, 2026 | 1.05 | 1.05 | 0.98 | 1.03 | 1.03 | -6.39% | 5,000 |
| Apr 17, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 2.62% | - |
| Apr 16, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | - |
| Apr 15, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 3.85% | - |
| Apr 14, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.92% | - |
| Apr 13, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.11% | - |
| Apr 10, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Apr 9, 2026 | 0.92 | 1.04 | 0.92 | 1.04 | 1.04 | 4.30% | 1,000 |
| Apr 8, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 6.84% | 235 |
| Apr 7, 2026 | 0.98 | 1.01 | 0.94 | 0.94 | 0.94 | -3.61% | 10,000 |
| Apr 2, 2026 | 1.01 | 1.01 | 0.97 | 0.97 | 0.97 | -3.00% | - |
| Apr 1, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | 9.53% | 550 |
| Mar 31, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Mar 30, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.65% | 100 |
| Mar 27, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.75% | - |
| Mar 26, 2026 | 0.97 | 0.97 | 0.94 | 0.94 | 0.94 | -4.84% | - |
| Mar 25, 2026 | 0.90 | 0.99 | 0.90 | 0.99 | 0.99 | 10.59% | 5,000 |
| Mar 24, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.08% | - |
| Mar 23, 2026 | 0.77 | 0.95 | 0.77 | 0.95 | 0.95 | 4.30% | 13,000 |
| Mar 20, 2026 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -4.73% | 5,000 |
| Mar 19, 2026 | 1.01 | 1.01 | 0.95 | 0.95 | 0.95 | -9.77% | 14,200 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.13% | 5,600 |
| Mar 17, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.20% | - |
| Mar 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.02% | 12,701 |
| Mar 13, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.71% | - |
| Mar 12, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -5.67% | - |
| Mar 11, 2026 | 1.16 | 1.25 | 1.16 | 1.20 | 1.20 | 5.45% | 4,250 |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -3.89% | - |
| Mar 9, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 10.45% | 2,500 |
| Mar 6, 2026 | 1.06 | 1.10 | 1.06 | 1.07 | 1.07 | -6.78% | 6,400 |
| Mar 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -6.50% | 5,500 |
| Mar 4, 2026 | 1.18 | 1.23 | 1.18 | 1.23 | 1.23 | -0.32% | 12,678 |
| Mar 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | -0.96% | 11,500 |
| Mar 2, 2026 | 1.30 | 1.31 | 1.24 | 1.25 | 1.25 | 0.16% | 800 |
| Feb 27, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -2.66% | 1,000 |
| Feb 26, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | -3.47% | 3,000 |
| Feb 25, 2026 | 1.34 | 1.38 | 1.32 | 1.32 | 1.32 | 11.07% | 20,653 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.09% | - |
| Feb 23, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 11,644 |
| Feb 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 3.27% | - |
| Feb 19, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 2.11% | 110 |
| Feb 18, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.40% | - |
| Feb 17, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.52% | - |
| Feb 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.15% | - |
| Feb 13, 2026 | 1.19 | 1.26 | 1.19 | 1.21 | 1.21 | -8.47% | 6,100 |
| Feb 12, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 8.36% | 4,500 |