New China Life Insurance Company Ltd. (FRA:NCL)
Germany · Delayed Price · Currency is EUR 6.30
-0.05 (-0.79%)
At close: Feb 20, 2026
FRA:NCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | - |
| Feb 19, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Feb 17, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Feb 16, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Feb 13, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Feb 12, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Feb 11, 2026 | 6.40 | 6.60 | 6.40 | 6.40 | 6.40 | -2.29% | 100 |
| Feb 10, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Feb 9, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Feb 6, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Feb 5, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Feb 4, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 3.08% | - |
| Feb 3, 2026 | 6.50 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 1,136 |
| Feb 2, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -4.38% | - |
| Jan 30, 2026 | 6.65 | 6.85 | 6.65 | 6.85 | 6.85 | - | - |
| Jan 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.01% | - |
| Jan 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | - | - |
| Jan 27, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 3.10% | 100 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 3.20% | - |
| Jan 23, 2026 | 6.20 | 6.40 | 6.20 | 6.25 | 6.25 | -1.57% | 826 |
| Jan 22, 2026 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | -5.93% | 184 |
| Jan 21, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 0.75% | - |
| Jan 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | - |
| Jan 19, 2026 | 6.60 | 6.80 | 6.60 | 6.60 | 6.60 | -2.22% | 831 |
| Jan 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 15, 2026 | 6.70 | 6.95 | 6.70 | 6.75 | 6.75 | 2.27% | 531 |
| Jan 14, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 13, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | 2.27% | - |
| Jan 12, 2026 | 6.60 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 150 |
| Jan 9, 2026 | 6.60 | 6.85 | 6.60 | 6.65 | 6.65 | 0.76% | 406 |
| Jan 8, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jan 7, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 6, 2026 | 6.60 | 6.85 | 6.60 | 6.70 | 6.70 | 3.88% | 138 |
| Jan 5, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 6.61% | - |
| Jan 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 4.31% | - |
| Dec 30, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | - |
| Dec 29, 2025 | 5.90 | 6.10 | 5.90 | 5.90 | 5.90 | - | 203 |
| Dec 23, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Dec 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| Dec 19, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Dec 18, 2025 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 4.59% | - |
| Dec 17, 2025 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | - | - |
| Dec 16, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | - | - |
| Dec 15, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | 3.81% | 1,612 |
| Dec 12, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 11, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | - |
| Dec 10, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.87% | - |
| Dec 9, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Dec 8, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | - |