NS United Kaiun Kaisha, Ltd. (FRA:8WN)
Germany · Delayed Price · Currency is EUR 58.00
-0.50 (-0.85%)
At close: Sep 18, 2026
FRA:8WN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Sep 17, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 16, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 15, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 14, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 11, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 10, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 9, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | - |
| Sep 8, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Sep 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Sep 3, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.88% | - |
| Sep 2, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Sep 1, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 31, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Aug 28, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 26, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 25, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Aug 20, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Aug 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 18, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 17, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 12, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Aug 11, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.88% | - |
| Aug 10, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 7, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 6, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Aug 5, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Aug 4, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 3, 2026 | 52.00 | 57.50 | 52.00 | 57.50 | 57.50 | 12.75% | 100 |
| Jul 31, 2026 | 43.60 | 51.00 | 43.60 | 51.00 | 51.00 | 24.39% | 544 |
| Jul 30, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.99% | - |
| Jul 29, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Jul 28, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | - |
| Jul 27, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Jul 24, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jul 23, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.57% | - |
| Jul 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.06% | - |
| Jul 21, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.61% | - |
| Jul 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jul 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.07% | - |
| Jul 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -4.10% | - |
| Jul 15, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.09% | 50 |
| Jul 14, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 3.80% | - |
| Jul 13, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.66% | - |