FPX Nickel Corp. (FRA:FP5)
Germany · Delayed Price · Currency is EUR 0.2180
+0.0010 (0.46%)
Last updated: Dec 1, 2025, 8:19 AM CET
FPX Nickel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.36% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.27% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.21% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | 6,350 |
| Nov 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.14% | - |
| Nov 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.80% | - |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -6.69% | - |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.67% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.41% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.07% | - |
| Nov 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.14% | - |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | - |
| Nov 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.68% | - |
| Nov 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.54% | 6,000 |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.69% | - |
| Nov 4, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.11% | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.32% | - |
| Oct 31, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.00% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.61% | - |
| Oct 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 14.94% | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | - |
| Oct 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Oct 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -10.49% | - |
| Oct 23, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.11% | - |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -9.70% | - |
| Oct 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -13.58% | - |
| Oct 20, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 7.79% | 1,200 |
| Oct 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.02% | - |
| Oct 16, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.16% | 51,300 |
| Oct 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31% | - |
| Oct 14, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -1.52% | 9,000 |
| Oct 13, 2025 | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | 7.19% | 27,500 |
| Oct 10, 2025 | 0.29 | 0.32 | 0.29 | 0.31 | 0.31 | 6.99% | 9,000 |
| Oct 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 13.49% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.56% | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.05% | - |
| Oct 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Oct 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.96% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Sep 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.90% | - |
| Sep 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | - |
| Sep 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.80% | - |
| Sep 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.47% | - |
| Sep 24, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.90% | - |
| Sep 23, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 15.17% | - |
| Sep 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -9.87% | - |