The Nisshin OilliO Group,Ltd. (FRA:8WC)
Germany · Delayed Price · Currency is EUR 9.30
+0.15 (1.64%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:8WC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.10 | 9.30 | 9.10 | 9.15 | 9.15 | -1.61% | - |
| Jun 1, 2026 | 9.35 | 9.35 | 9.15 | 9.30 | 9.30 | -1.59% | - |
| May 29, 2026 | 9.40 | 9.45 | 9.25 | 9.45 | 9.45 | 3.28% | - |
| May 28, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| May 27, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | -0.56% | - |
| May 26, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | -4.26% | - |
| May 25, 2026 | 8.90 | 9.45 | 8.90 | 9.40 | 9.40 | -0.53% | - |
| May 22, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.45 | 0.53% | - |
| May 21, 2026 | 9.20 | 9.40 | 9.20 | 9.40 | 9.40 | -3.09% | - |
| May 20, 2026 | 9.55 | 9.70 | 9.55 | 9.70 | 9.70 | -1.02% | 6 |
| May 19, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | 1.55% | - |
| May 18, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| May 15, 2026 | 9.75 | 9.80 | 9.40 | 9.80 | 9.80 | 2.08% | - |
| May 14, 2026 | 9.65 | 9.65 | 9.40 | 9.60 | 9.60 | 1.59% | - |
| May 13, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.45 | -0.53% | - |
| May 12, 2026 | 9.45 | 9.60 | 9.45 | 9.50 | 9.50 | -1.04% | - |
| May 11, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| May 8, 2026 | 9.70 | 9.75 | 9.25 | 9.75 | 9.75 | 0.52% | - |
| May 7, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | - | - |
| May 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| May 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.02% | - |
| Apr 30, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 3.70% | - |
| Apr 29, 2026 | 9.25 | 9.45 | 9.25 | 9.45 | 9.45 | 1.07% | - |
| Apr 28, 2026 | 9.70 | 9.70 | 9.35 | 9.35 | 9.35 | -2.60% | - |
| Apr 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Apr 24, 2026 | 9.65 | 9.65 | 9.20 | 9.65 | 9.65 | -0.52% | - |
| Apr 23, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Apr 22, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -2.03% | - |
| Apr 21, 2026 | 9.60 | 9.85 | 9.60 | 9.85 | 9.85 | -1.50% | - |
| Apr 20, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | -0.99% | - |
| Apr 17, 2026 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | - | - |
| Apr 16, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | -0.98% | - |
| Apr 15, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | - |
| Apr 14, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Apr 10, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | - |
| Apr 9, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Apr 8, 2026 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | -4.55% | - |
| Apr 7, 2026 | 10.50 | 11.00 | 10.40 | 11.00 | 11.00 | 5.77% | 300 |
| Apr 2, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - | - |
| Apr 1, 2026 | 10.50 | 10.50 | 10.10 | 10.40 | 10.40 | 1.96% | - |
| Mar 31, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.29% | - |
| Mar 27, 2026 | 10.33 | 10.33 | 8.40 | 10.33 | 10.17 | -1.27% | 719 |
| Mar 26, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.30 | - | - |
| Mar 25, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.30 | 2.61% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 4.79% | - |
| Mar 23, 2026 | 10.20 | 10.20 | 9.73 | 9.73 | 9.58 | -4.58% | - |
| Mar 20, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | -0.65% | - |
| Mar 19, 2026 | 10.47 | 10.53 | 10.27 | 10.27 | 10.11 | -0.65% | - |