Nexam Chemical Holding AB (publ) (FRA:NC4)
Germany · Delayed Price · Currency is EUR 0.1950
+0.0080 (4.28%)
Last updated: Jan 29, 2026, 8:09 AM CET
Nexam Chemical Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | - |
| Jan 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.28% | - |
| Jan 28, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.27% | - |
| Jan 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 3.31% | - |
| Jan 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.68% | - |
| Jan 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.54% | - |
| Jan 22, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.40% | - |
| Jan 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.09% | - |
| Jan 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -27.47% | - |
| Jan 19, 2026 | 0.19 | 0.25 | 0.19 | 0.25 | 0.25 | 37.87% | 811 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.94% | - |
| Jan 15, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | - |
| Jan 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 4.74% | - |
| Jan 13, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -6.51% | - |
| Jan 12, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 5.49% | - |
| Jan 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.83% | - |
| Jan 8, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.40% | - |
| Jan 7, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.28% | - |
| Jan 6, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.92% | - |
| Jan 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.67% | - |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.91% | - |
| Dec 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -24.49% | - |
| Dec 29, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -0.41% | 765 |
| Dec 23, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | -11.59% | 33 |
| Dec 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.75% | - |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.40% | - |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.41% | - |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -14.01% | - |
| Dec 16, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 15.85% | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.57% | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.16% | - |
| Dec 11, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.72% | - |
| Dec 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.22% | - |
| Dec 9, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.82% | - |
| Dec 8, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.08% | - |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.59% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.59% | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 17.76% | - |
| Dec 2, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.47% | - |
| Dec 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.47% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.93% | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.92% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | - |
| Nov 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.45% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.67% | - |
| Nov 20, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.73% | - |
| Nov 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.58% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.69% | - |
| Nov 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |