Nippon Aqua Co., Ltd. (FRA:N3A)
Germany · Delayed Price · Currency is EUR 4.740
0.00 (0.00%)
At close: Jan 9, 2026
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jan 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.85% | - |
| Jan 7, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | - |
| Jan 6, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Jan 5, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.43% | - |
| Jan 2, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | - |
| Dec 30, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | - |
| Dec 29, 2025 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 0.41% | 104 |
| Dec 23, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | 1.26% | - |
| Dec 22, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.57 | -1.65% | - |
| Dec 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.65 | 0.41% | - |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.63 | 1.69% | - |
| Dec 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | -0.84% | - |
| Dec 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.59 | -0.42% | - |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.61 | 1.27% | - |
| Dec 12, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | 1.72% | - |
| Dec 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.48 | -0.43% | - |
| Dec 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.50 | - | - |
| Dec 9, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.50 | -1.27% | - |
| Dec 8, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | 1.28% | - |
| Dec 5, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.50 | - | - |
| Dec 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.50 | -0.43% | - |
| Dec 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | -0.42% | - |
| Dec 2, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | -1.26% | - |
| Dec 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.59 | - | - |
| Nov 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.59 | 1.27% | - |
| Nov 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | 0.43% | - |
| Nov 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | - | - |
| Nov 25, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | - | - |
| Nov 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | 0.86% | - |
| Nov 21, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.48 | 0.43% | - |
| Nov 20, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.46 | - | - |
| Nov 19, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.46 | -0.43% | - |
| Nov 18, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | 4.48 | -1.27% | - |
| Nov 17, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.53 | 0.43% | - |
| Nov 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.51 | -0.84% | - |
| Nov 13, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | -0.42% | - |
| Nov 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.57 | 0.42% | - |
| Nov 11, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.55 | -0.84% | - |
| Nov 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.59 | -2.45% | - |
| Nov 7, 2025 | 5.30 | 5.30 | 4.90 | 4.90 | 4.71 | -7.55% | - |
| Nov 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | - | - |
| Nov 5, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | - | - |
| Nov 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.09 | 2.91% | - |
| Nov 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - | - |
| Oct 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | - | - |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | 0.98% | - |
| Oct 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.90 | -0.97% | - |
| Oct 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.95 | -1.90% | - |
| Oct 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.04 | 0.96% | - |