The Nisshin OilliO Group,Ltd. (FRA:8WC)
Germany · Delayed Price · Currency is EUR 11.50
-0.10 (-0.86%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8WC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.70 | 11.70 | 11.50 | 11.50 | 11.50 | -0.86% | 6 |
| Oct 22, 2026 | 11.60 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | - |
| Oct 21, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Oct 20, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | - |
| Oct 19, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 0.89% | - |
| Oct 16, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 15, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | 1.79% | - |
| Oct 14, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | - |
| Oct 12, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 9, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 8, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 7, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | - |
| Oct 6, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 5, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Oct 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Oct 1, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 30, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Sep 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.91% | - |
| Sep 28, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.43 | - | - |
| Sep 25, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | 1.75% | - |
| Sep 24, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 0.88% | - |
| Sep 23, 2026 | 11.60 | 11.60 | 11.30 | 11.30 | 11.14 | -2.59% | - |
| Sep 22, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | -0.85% | - |
| Sep 21, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.53 | -1.68% | - |
| Sep 18, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.73 | - | - |
| Sep 17, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.73 | 2.59% | - |
| Sep 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - | - |
| Sep 15, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.43 | 6.42% | - |
| Sep 14, 2026 | 11.30 | 11.40 | 10.90 | 10.90 | 10.74 | -6.84% | - |
| Sep 11, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.53 | 1.74% | - |
| Sep 10, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.33 | -0.86% | - |
| Sep 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | 1.75% | - |
| Sep 8, 2026 | 11.50 | 11.50 | 11.20 | 11.40 | 11.24 | 0.88% | - |
| Sep 7, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.14 | - | - |
| Sep 4, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.14 | 0.89% | - |
| Sep 3, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | - | - |
| Sep 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.04 | 1.82% | - |
| Sep 1, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 10.84 | - | - |
| Aug 31, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - | - |
| Aug 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - | - |
| Aug 27, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.84 | - | - |
| Aug 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - | - |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | - | - |
| Aug 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 0.92% | - |
| Aug 21, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.74 | -0.91% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 5.77% | - |
| Aug 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - | - |
| Aug 18, 2026 | 10.70 | 10.80 | 10.40 | 10.40 | 10.25 | -3.70% | - |
| Aug 17, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.64 | 2.86% | - |