Nippon Chemi-Con Corporation (FRA:NCZ)
Germany · Delayed Price · Currency is EUR 14.20
0.00 (0.00%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:NCZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | - | - | - |
| Aug 25, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Aug 24, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -1.38% | - |
| Aug 21, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Aug 20, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.37% | - |
| Aug 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.59% | - |
| Aug 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.39% | - |
| Aug 17, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Aug 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Aug 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 5.10% | - |
| Aug 12, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.95% | - |
| Aug 11, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.65% | - |
| Aug 10, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -9.47% | - |
| Aug 7, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.43% | - |
| Aug 6, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -7.89% | - |
| Aug 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 8.57% | - |
| Aug 4, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.57% | - |
| Aug 3, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 6.75% | - |
| Jul 31, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 18.12% | - |
| Jul 30, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.99% | - |
| Jul 29, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -10.67% | - |
| Jul 28, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -9.64% | - |
| Jul 27, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -2.92% | - |
| Jul 24, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.29% | - |
| Jul 23, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.69% | - |
| Jul 22, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.71% | - |
| Jul 21, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 817 |
| Jul 20, 2026 | 16.60 | 17.90 | 16.60 | 17.50 | 17.50 | 6.71% | 1,457 |
| 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% | - |