The Nisshin OilliO Group,Ltd. (FRA:8WC)
Germany · Delayed Price · Currency is EUR 9.65
-0.05 (-0.52%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:8WC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.29% | - |
| Mar 27, 2026 | 10.33 | 10.33 | 8.40 | 10.33 | 10.17 | -1.28% | 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 | 2.62% | - |
| Mar 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 4.80% | - |
| 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 | -0.64% | - |
| Mar 18, 2026 | 10.73 | 10.73 | 10.33 | 10.33 | 10.17 | 1.30% | - |
| Mar 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 6.25% | - |
| Mar 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | - | - |
| Mar 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | - | - |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.45 | -1.37% | - |
| Mar 11, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | -0.68% | - |
| Mar 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | - | - |
| Mar 9, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.65 | -1.34% | - |
| Mar 6, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | -0.67% | - |
| Mar 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | -1.31% | - |
| Mar 2, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 9.97 | -0.66% | - |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | 1.32% | - |
| Feb 25, 2026 | 10.13 | 10.13 | 10.07 | 10.07 | 9.91 | 0.67% | - |
| Feb 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 0.67% | - |
| Feb 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | - | - |
| Feb 20, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.78 | -0.67% | - |
| Feb 19, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.84 | 1.35% | - |
| Feb 18, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.71 | 0.68% | - |
| Feb 17, 2026 | 9.87 | 9.87 | 9.80 | 9.80 | 9.65 | -0.68% | - |
| Feb 16, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.71 | -0.66% | - |
| Feb 13, 2026 | 9.93 | 9.93 | 9.87 | 9.93 | 9.78 | - | - |
| Feb 12, 2026 | 10.00 | 10.00 | 9.93 | 9.93 | 9.78 | 0.67% | - |
| Feb 11, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.71 | 1.38% | - |
| Feb 9, 2026 | 9.67 | 9.73 | 9.67 | 9.73 | 9.58 | 2.10% | - |
| Feb 6, 2026 | 9.60 | 9.60 | 9.53 | 9.53 | 9.38 | - | - |
| Feb 5, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | - | - |
| Feb 4, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.38 | 0.70% | - |