Nutrien Ltd. (FRA:N7T)
Germany · Delayed Price · Currency is EUR 48.18
-0.30 (-0.62%)
Last updated: Sep 10, 2025, 8:00 AM CET
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | - | 0.89% | 105 |
| Sep 8, 2025 | 47.92 | 48.40 | 47.92 | 48.05 | - | -1.84% | 105 |
| Sep 5, 2025 | 48.63 | 48.95 | 48.63 | 48.95 | - | 1.01% | 102 |
| Sep 4, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | - | -1.12% | 1,020 |
| Sep 3, 2025 | 49.08 | 49.08 | 49.01 | 49.01 | - | 0.04% | 1,020 |
| Sep 2, 2025 | 48.78 | 49.75 | 48.78 | 48.99 | - | -0.04% | 860 |
| Sep 1, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | - | -2.87% | 36 |
| Aug 29, 2025 | 50.10 | 50.46 | 50.08 | 50.46 | - | 1.08% | 36 |
| Aug 28, 2025 | 50.30 | 50.30 | 49.92 | 49.92 | - | -0.12% | 115 |
| Aug 27, 2025 | 50.16 | 50.78 | 49.98 | 49.98 | - | 0.28% | 160 |
| Aug 26, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | - | 0.69% | - |
| Aug 25, 2025 | 49.41 | 49.50 | 49.41 | 49.50 | - | 0.02% | 90 |
| Aug 22, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | - | 1.35% | 2 |
| Aug 21, 2025 | 48.72 | 48.83 | 48.72 | 48.83 | - | 0.37% | 2 |
| Aug 20, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | - | -0.43% | 153 |
| Aug 19, 2025 | 48.35 | 48.89 | 48.35 | 48.86 | - | 0.31% | 153 |
| Aug 18, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | - | -0.29% | 116 |
| Aug 15, 2025 | 48.93 | 49.30 | 48.85 | 48.85 | - | -0.20% | 116 |
| Aug 14, 2025 | 48.32 | 48.95 | 48.32 | 48.95 | - | 1.56% | 400 |
| Aug 13, 2025 | 47.73 | 48.20 | 47.73 | 48.20 | - | -1.19% | 8 |
| Aug 12, 2025 | 48.28 | 48.78 | 48.28 | 48.78 | - | 1.71% | 105 |
| Aug 11, 2025 | 48.26 | 48.26 | 47.96 | 47.96 | - | -0.29% | 256 |
| Aug 8, 2025 | 47.97 | 48.10 | 47.97 | 48.10 | - | -0.62% | 20 |
| Aug 7, 2025 | 50.30 | 50.56 | 47.67 | 48.40 | - | -5.43% | 285 |
| Aug 6, 2025 | 51.12 | 51.18 | 51.12 | 51.18 | - | 0.39% | 15 |
| Aug 5, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | - | 0.79% | 10 |
| Aug 4, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | - | -1.98% | 50 |
| Aug 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | - | -0.39% | 10 |
| Jul 31, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | -0.58% | - |
| Jul 30, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | - | 1.52% | 10 |
| Jul 29, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | - | -0.50% | 10 |
| Jul 28, 2025 | 51.14 | 51.58 | 51.14 | 51.58 | - | 0.98% | 10 |
| Jul 25, 2025 | 51.18 | 51.18 | 51.08 | 51.08 | - | -0.20% | 20 |
| Jul 24, 2025 | 51.14 | 51.18 | 51.14 | 51.18 | - | 0.24% | 120 |
| Jul 23, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | - | 1.23% | 125 |
| Jul 22, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | - | -1.87% | - |
| Jul 21, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | - | -0.85% | 125 |
| Jul 18, 2025 | 50.08 | 51.84 | 50.08 | 51.84 | - | 3.43% | 125 |
| Jul 17, 2025 | 50.06 | 50.12 | 50.06 | 50.12 | - | -2.07% | 50 |
| Jul 16, 2025 | 51.18 | 51.18 | 51.18 | 51.18 | - | -2.14% | 408 |
| Jul 15, 2025 | 51.94 | 52.30 | 51.92 | 52.30 | - | -0.23% | 408 |
| Jul 14, 2025 | 51.70 | 52.42 | 51.70 | 52.42 | - | 2.02% | 43 |
| Jul 11, 2025 | 51.38 | 51.38 | 51.38 | 51.38 | - | -2.39% | 38 |
| Jul 10, 2025 | 52.64 | 52.64 | 52.64 | 52.64 | - | 1.08% | 38 |
| Jul 9, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | - | 0.54% | - |
| Jul 8, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | - | -0.12% | 38 |
| Jul 7, 2025 | 51.88 | 51.88 | 51.86 | 51.86 | - | 1.89% | 38 |
| Jul 4, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | - | -1.51% | 56 |
| Jul 3, 2025 | 50.66 | 51.68 | 50.66 | 51.68 | - | 1.81% | 56 |
| Jul 2, 2025 | 49.48 | 50.76 | 49.48 | 50.76 | - | 3.28% | 37 |