Canada Nickel Company Inc. (FRA:4E0)
Germany · Delayed Price · Currency is EUR 0.9900
+0.0280 (2.91%)
Last updated: Jun 5, 2026, 3:34 PM CET
FRA:4E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.97 | 1.08 | 0.97 | 0.99 | 0.99 | 2.91% | 92,005 |
| Jun 4, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -4.75% | - |
| Jun 3, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 0.60% | 3,000 |
| Jun 2, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.18% | - |
| Jun 1, 2026 | 1.04 | 1.05 | 1.02 | 1.02 | 1.02 | -2.31% | 2,500 |
| May 29, 2026 | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | 3.79% | 900 |
| May 28, 2026 | 1.01 | 1.05 | 1.00 | 1.00 | 1.00 | - | 2,000 |
| May 27, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | - |
| May 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 2.73% | - |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.42% | - |
| May 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | - |
| May 20, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 1.20% | - |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.89% | - |
| May 18, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | 5.42% | 17,200 |
| May 15, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -4.79% | 3,000 |
| May 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.37% | - |
| May 13, 2026 | 1.10 | 1.21 | 1.09 | 1.09 | 1.09 | 2.44% | 11,750 |
| May 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.30% | - |
| May 11, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | -3.58% | 4,900 |
| May 8, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 4.49% | 1,000 |
| May 7, 2026 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | 1.13% | 2,600 |
| May 6, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -2.76% | - |
| May 5, 2026 | 1.04 | 1.09 | 1.04 | 1.09 | 1.09 | 0.74% | 1,900 |
| May 4, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -9.85% | 250 |
| Apr 30, 2026 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 6.77% | 5,300 |
| Apr 29, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 2.94% | 2,934 |
| Apr 28, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 0.37% | - |
| Apr 27, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | -1.45% | 16,400 |
| Apr 24, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | 3.57% | 2,142 |
| 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 |