Nexam Chemical Holding AB (publ) (FRA:NC4)
Germany · Delayed Price · Currency is EUR 0.2500
-0.0060 (-2.34%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:NC4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.19% | - |
| Aug 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | - |
| Aug 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.80% | - |
| Aug 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.85% | - |
| Aug 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.17% | - |
| Aug 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.08% | - |
| Aug 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.62% | - |
| Aug 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.52% | - |
| Aug 14, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 7.79% | - |
| Aug 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.41% | - |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.97% | - |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.13% | - |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.54% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.18% | - |
| Aug 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.15% | - |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.23% | - |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.81% | - |
| Jul 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.60% | - |
| Jul 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.16% | - |
| Jul 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.27% | - |
| Jul 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.93% | - |
| Jul 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 16, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.87% | - |
| Jul 15, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 19.33% | - |
| Jul 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | - |
| Jul 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Jul 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | - |
| Jul 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.46% | - |
| Jul 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Jul 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.03% | - |
| Jul 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.06% | - |
| Jul 3, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.18% | - |
| Jul 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.03% | - |
| Jul 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Jun 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.98% | - |
| Jun 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.15% | - |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.30% | - |
| Jun 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.63% | - |
| Jun 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51% | - |
| Jun 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Jun 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jun 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.17% | - |
| Jun 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.33% | - |