Nippon Chemi-Con Corporation (FRA:NCZ)
Germany · Delayed Price · Currency is EUR 9.00
-0.35 (-3.74%)
At close: Feb 20, 2026
Nippon Chemi-Con Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.74% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 4.47% | - |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 3.47% | - |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 5.49% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -3.57% | - |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Feb 11, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.84% | - |
| Feb 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -8.43% | - |
| Feb 9, 2026 | 8.50 | 8.90 | 8.50 | 8.90 | 8.90 | 7.23% | 15 |
| Feb 6, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Feb 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Feb 4, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Feb 3, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 6.54% | - |
| Feb 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Jan 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Jan 29, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Jan 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.90% | - |
| Jan 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.25% | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Jan 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jan 22, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Jan 21, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | - |
| Jan 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Jan 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Jan 16, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | - |
| Jan 15, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Jan 14, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jan 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jan 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -0.64% | - |
| Jan 9, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jan 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.05% | - |
| Jan 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 3.14% | - |
| Jan 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jan 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3.90% | - |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Dec 30, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Dec 29, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.63% | - |
| Dec 23, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | - |
| Dec 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 4.29% | - |
| Dec 19, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| Dec 18, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Dec 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 3,102 |
| Dec 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -5.81% | - |
| Dec 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Dec 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.52% | - |
| Dec 10, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Dec 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Dec 8, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |