Nutrien Ltd. (FRA:N7T)
Germany · Delayed Price · Currency is EUR 49.54
-1.00 (-1.98%)
At close: Sep 26, 2025
Nutrien Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.49 | 49.91 | 49.49 | 49.91 | 49.91 | 0.75% | 440 |
| Sep 26, 2025 | 49.58 | 49.68 | 49.54 | 49.54 | 49.08 | -1.98% | 245 |
| Sep 25, 2025 | 49.89 | 50.54 | 49.89 | 50.54 | 50.07 | 0.04% | 240 |
| Sep 24, 2025 | 47.66 | 50.52 | 47.66 | 50.52 | 50.05 | 5.47% | 35 |
| Sep 23, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.45 | 0.02% | 430 |
| Sep 22, 2025 | 48.39 | 48.39 | 47.89 | 47.89 | 47.44 | 0.78% | 430 |
| Sep 19, 2025 | 47.52 | 47.52 | 47.52 | 47.52 | 47.08 | -0.02% | - |
| Sep 18, 2025 | 47.79 | 47.79 | 47.53 | 47.53 | 47.09 | -0.17% | 67 |
| Sep 17, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.16 | 0.23% | 120 |
| Sep 16, 2025 | 48.28 | 48.28 | 47.50 | 47.50 | 47.06 | -2.10% | 40 |
| Sep 15, 2025 | 48.35 | 48.52 | 48.35 | 48.52 | 48.07 | -0.74% | 160 |
| Sep 12, 2025 | 48.46 | 48.88 | 48.46 | 48.88 | 48.42 | - | 8 |
| Sep 11, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.42 | 0.10% | - |
| Sep 10, 2025 | 48.18 | 48.83 | 48.18 | 48.83 | 48.37 | 0.72% | 43 |
| Sep 9, 2025 | 48.48 | 48.48 | 48.48 | 48.48 | 48.03 | 0.89% | - |
| Sep 8, 2025 | 47.92 | 48.40 | 47.92 | 48.05 | 47.60 | -1.84% | 105 |
| Sep 5, 2025 | 48.63 | 48.95 | 48.63 | 48.95 | 48.49 | 1.01% | 102 |
| Sep 4, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.01 | -1.12% | - |
| Sep 3, 2025 | 49.08 | 49.08 | 49.01 | 49.01 | 48.55 | 0.04% | 1,020 |
| Sep 2, 2025 | 48.78 | 49.75 | 48.78 | 48.99 | 48.53 | -0.04% | 860 |
| Sep 1, 2025 | 49.01 | 49.01 | 49.01 | 49.01 | 48.55 | -2.87% | - |
| Aug 29, 2025 | 50.10 | 50.46 | 50.08 | 50.46 | 49.99 | 1.08% | 36 |
| Aug 28, 2025 | 50.30 | 50.30 | 49.92 | 49.92 | 49.45 | -0.12% | 115 |
| Aug 27, 2025 | 50.16 | 50.78 | 49.98 | 49.98 | 49.51 | 0.28% | 160 |
| Aug 26, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.37 | 0.69% | - |
| Aug 25, 2025 | 49.41 | 49.50 | 49.41 | 49.50 | 49.04 | 0.02% | 90 |
| Aug 22, 2025 | 49.49 | 49.49 | 49.49 | 49.49 | 49.03 | 1.35% | - |
| Aug 21, 2025 | 48.72 | 48.83 | 48.72 | 48.83 | 48.37 | 0.37% | 2 |
| Aug 20, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.19 | -0.43% | - |
| Aug 19, 2025 | 48.35 | 48.89 | 48.35 | 48.86 | 48.40 | 0.31% | 153 |
| Aug 18, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.25 | -0.29% | - |
| Aug 15, 2025 | 48.93 | 49.30 | 48.85 | 48.85 | 48.39 | -0.20% | 116 |
| Aug 14, 2025 | 48.32 | 48.95 | 48.32 | 48.95 | 48.49 | 1.56% | 400 |
| Aug 13, 2025 | 47.73 | 48.20 | 47.73 | 48.20 | 47.75 | -1.19% | 8 |
| Aug 12, 2025 | 48.28 | 48.78 | 48.28 | 48.78 | 48.32 | 1.71% | 105 |
| Aug 11, 2025 | 48.26 | 48.26 | 47.96 | 47.96 | 47.51 | -0.29% | 256 |
| Aug 8, 2025 | 47.97 | 48.10 | 47.97 | 48.10 | 47.65 | -0.62% | 20 |
| Aug 7, 2025 | 50.30 | 50.56 | 47.67 | 48.40 | 47.95 | -5.43% | 285 |
| Aug 6, 2025 | 51.12 | 51.18 | 51.12 | 51.18 | 50.70 | 0.39% | 15 |
| Aug 5, 2025 | 50.98 | 50.98 | 50.98 | 50.98 | 50.50 | 0.79% | 10 |
| Aug 4, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.11 | -1.98% | 50 |
| Aug 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.12 | -0.39% | - |
| Jul 31, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.31 | -0.58% | - |
| Jul 30, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 51.61 | 1.52% | - |
| Jul 29, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 50.84 | -0.50% | - |
| Jul 28, 2025 | 51.14 | 51.58 | 51.14 | 51.58 | 51.10 | 0.98% | 10 |
| Jul 25, 2025 | 51.18 | 51.18 | 51.08 | 51.08 | 50.60 | -0.20% | 20 |
| Jul 24, 2025 | 51.14 | 51.18 | 51.14 | 51.18 | 50.70 | 0.24% | 120 |
| Jul 23, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 50.58 | 1.23% | - |
| Jul 22, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 49.97 | -1.87% | - |