Nippon Chemi-Con Corporation (FRA:NCZ)
Germany · Delayed Price · Currency is EUR 12.40
+0.10 (0.81%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:NCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.10 | 12.40 | 12.10 | 12.40 | - | -3.88% | - |
| Apr 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | 7,600 |
| Apr 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 7.69% | - |
| Apr 17, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | -0.85% | 180 |
| Apr 16, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | 4.42% | 70 |
| Apr 15, 2026 | 10.80 | 11.30 | 10.80 | 11.30 | 11.30 | 4.63% | 250 |
| Apr 14, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 17.39% | 755 |
| Apr 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Apr 10, 2026 | 8.75 | 9.15 | 8.75 | 9.15 | 9.15 | 3.98% | 6 |
| Apr 9, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 8, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 10.69% | - |
| Apr 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.25% | - |
| Apr 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -10.98% | - |
| Apr 1, 2026 | 8.00 | 8.65 | 8.00 | 8.65 | 8.65 | 13.82% | 1,000 |
| Mar 31, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Mar 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.59 | -1.28% | - |
| Mar 26, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.69 | 0.65% | - |
| Mar 25, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.64 | -1.27% | - |
| Mar 24, 2026 | 7.45 | 7.85 | 7.45 | 7.85 | 7.74 | 6.80% | 40 |
| Mar 23, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -8.70% | - |
| Mar 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | - | - |
| Mar 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.94 | -6.40% | - |
| Mar 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.48 | 4.24% | - |
| Mar 17, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | - | - |
| Mar 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.13 | 1.23% | - |
| Mar 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -1.81% | - |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.18 | -4.05% | - |
| Mar 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 1.17% | - |
| Mar 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.43 | 4.91% | - |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | -9.44% | - |
| Mar 6, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -1.10% | - |
| Mar 5, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.97 | 4.60% | - |
| Mar 4, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.58 | -5.43% | - |
| Mar 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.07 | -7.07% | - |
| Mar 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.76 | -1.98% | - |
| Feb 27, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.96 | 5.76% | - |
| Feb 26, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.42 | -1.55% | - |
| Feb 25, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.56 | 2.11% | - |
| Feb 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.37 | 6.15% | - |
| Feb 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | -0.56% | - |
| Feb 20, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.87 | -3.74% | - |
| Feb 19, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.22 | 4.47% | - |
| Feb 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.82 | 3.47% | - |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.53 | 5.49% | - |
| Feb 16, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.08 | 1.23% | - |
| Feb 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -3.57% | - |
| Feb 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.28 | 1.20% | - |