Nippon Chemi-Con Corporation (FRA:NCZ)
Germany · Delayed Price · Currency is EUR 17.00
-0.10 (-0.58%)
Last updated: Jul 20, 2026, 9:15 AM CET
FRA:NCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -14.14% | - |
| Jul 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.55% | - |
| Jul 15, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 5.43% | - |
| Jul 14, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -4.66% | 2,674 |
| Jul 13, 2026 | 21.60 | 21.60 | 19.30 | 19.30 | 19.30 | -8.96% | 1,900 |
| Jul 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 3.92% | - |
| Jul 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -9.48% | 1,600 |
| Jul 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -12.78% | - |
| Jul 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -12.50% | - |
| Jul 3, 2026 | 29.40 | 30.40 | 29.40 | 30.40 | 30.40 | 12.59% | 40 |
| Jul 2, 2026 | 28.00 | 28.00 | 26.60 | 27.00 | 27.00 | -11.76% | 8,470 |
| Jul 1, 2026 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | 4.08% | 27 |
| Jun 30, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jun 29, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Jun 26, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -6.29% | - |
| Jun 25, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 11.19% | - |
| Jun 24, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.70% | - |
| Jun 23, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -11.80% | - |
| Jun 22, 2026 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | 6.62% | 161 |
| Jun 19, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 4.14% | - |
| Jun 18, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.07% | - |
| Jun 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 15.97% | - |
| Jun 16, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Jun 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 13.76% | - |
| Jun 12, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jun 11, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Jun 10, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -10.57% | - |
| Jun 9, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| Jun 8, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 25.00 | -6.02% | 190 |
| Jun 5, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| Jun 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jun 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 120 |
| Jun 2, 2026 | 25.60 | 26.40 | 25.60 | 26.00 | 26.00 | -13.33% | 120 |
| Jun 1, 2026 | 31.00 | 31.20 | 30.00 | 30.00 | 30.00 | 11.94% | 74 |
| May 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 9.84% | - |
| May 28, 2026 | 22.60 | 24.40 | 22.60 | 24.40 | 24.40 | 19.61% | 2,546 |
| May 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -3.77% | - |
| May 26, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -6.19% | 400 |
| May 25, 2026 | 21.60 | 22.60 | 21.60 | 22.60 | 22.60 | 26.26% | 200 |
| May 22, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 14.74% | 83 |
| May 21, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.27% | - |
| May 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | - |
| May 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.85% | - |
| May 18, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -2.50% | - |
| May 15, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -20.00% | - |
| May 14, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 18.34% | - |
| May 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.06% | - |
| May 12, 2026 | 16.90 | 17.80 | 16.90 | 17.80 | 17.80 | -1.11% | 10 |
| May 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.51% | 1,300 |