Nippon Aqua Co., Ltd. (FRA:N3A)
Germany · Delayed Price · Currency is EUR 4.820
0.00 (0.00%)
At close: Jan 22, 2026
Nippon Aqua Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.71% | - |
| Jan 29, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jan 28, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.84% | - |
| Jan 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Jan 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | - |
| Jan 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.24% | - |
| Jan 22, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jan 21, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.23% | - |
| Jan 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Jan 19, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.62% | - |
| Jan 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.42% | - |
| Jan 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | - |
| Jan 14, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 13, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | - |
| Jan 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.42% | - |
| 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% | - |