The Nisshin OilliO Group,Ltd. (FRA:8WC)
Germany · Delayed Price · Currency is EUR 29.80
-0.20 (-0.67%)
At close: Feb 20, 2026
FRA:8WC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.67% | - |
| Feb 19, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 1.35% | - |
| Feb 18, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | - |
| Feb 17, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Feb 16, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Feb 13, 2026 | 29.80 | 29.80 | 29.60 | 29.80 | 29.80 | - | - |
| Feb 12, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | 0.68% | - |
| Feb 11, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 1.37% | - |
| Feb 9, 2026 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 2.10% | - |
| Feb 6, 2026 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 5, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Feb 4, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Feb 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Feb 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jan 30, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Jan 29, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - | - |
| Jan 28, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jan 27, 2026 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Jan 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 23, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jan 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Jan 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jan 19, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2.19% | - |
| Jan 16, 2026 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | 0.74% | - |
| Jan 15, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Jan 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Jan 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Jan 12, 2026 | 28.40 | 28.40 | 26.60 | 26.60 | 26.60 | -11.92% | - |
| Jan 9, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 15.27% | 2 |
| Dec 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 22, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 26.20 | - | - |
| Dec 19, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| Dec 17, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 16, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 15, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -10.14% | - |
| Dec 11, 2025 | 26.20 | 29.60 | 26.20 | 29.60 | 29.60 | 12.12% | 18 |
| Dec 10, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | - |
| Dec 8, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 5, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | - | - |
| Dec 3, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 2, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 1, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Nov 28, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 1.47% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | - |
| Nov 26, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.74% | - |
| Nov 25, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |