FRA:NEC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	21.27	21.27	20.86	20.86	20.86	0.10%	560
Mar 26, 2026	21.14	21.49	20.84	20.84	20.84	-5.01%	37
Mar 25, 2026	21.68	21.94	21.68	21.94	21.94	-0.50%	-
Mar 24, 2026	21.98	22.05	21.98	22.05	22.05	2.51%	-
Mar 23, 2026	21.01	21.98	21.01	21.51	21.51	1.41%	662
Mar 20, 2026	22.02	22.02	21.21	21.21	21.21	-3.72%	1,060
Mar 19, 2026	22.42	22.42	21.91	22.03	22.03	-1.74%	1,110
Mar 18, 2026	22.47	22.47	22.42	22.42	22.42	-2.27%	-
Mar 17, 2026	22.72	22.94	22.72	22.94	22.94	-1.16%	-
Mar 16, 2026	23.08	23.21	23.08	23.21	23.21	-0.09%	-
Mar 13, 2026	22.93	23.23	22.93	23.23	23.23	4.55%	-
Mar 12, 2026	22.66	22.86	22.22	22.22	22.22	-4.59%	200
Mar 11, 2026	23.33	23.33	23.29	23.29	23.29	-4.74%	-
Mar 10, 2026	24.47	24.47	24.45	24.45	24.45	2.52%	-
Mar 9, 2026	24.39	24.39	23.42	23.85	23.85	4.15%	1,351
Mar 6, 2026	24.11	24.11	22.90	22.90	22.90	1.55%	-
Mar 5, 2026	23.01	23.01	22.55	22.55	22.55	-3.22%	-
Mar 4, 2026	22.40	23.88	22.40	23.30	23.30	8.37%	150
Mar 3, 2026	22.35	22.35	20.92	21.50	21.50	-6.32%	218
Mar 2, 2026	22.94	22.95	22.94	22.95	22.95	-1.46%	-
Feb 27, 2026	23.42	23.42	23.29	23.29	23.29	4.82%	-
Feb 26, 2026	21.83	22.24	21.83	22.22	22.22	6.83%	400
Feb 25, 2026	20.30	20.80	20.30	20.80	20.80	5.02%	1,100
Feb 24, 2026	19.95	19.95	19.81	19.81	19.81	-5.91%	-
Feb 23, 2026	21.15	21.15	21.05	21.05	21.05	-	-
Feb 20, 2026	21.72	21.72	21.05	21.05	21.05	-3.44%	2,275
Feb 19, 2026	21.80	22.10	21.80	21.80	21.80	-0.64%	1,503
Feb 18, 2026	22.00	22.00	21.94	21.94	21.94	0.50%	-
Feb 17, 2026	21.91	21.91	21.83	21.83	21.83	-4.17%	-
Feb 16, 2026	22.89	22.89	22.78	22.78	22.78	-0.35%	1,062
Feb 13, 2026	22.20	22.86	22.20	22.86	22.86	-6.88%	124
Feb 12, 2026	24.40	24.55	24.40	24.55	24.55	-9.31%	40
Feb 11, 2026	27.08	27.08	27.07	27.07	27.07	0.63%	-
Feb 10, 2026	25.89	26.90	25.89	26.90	26.90	8.91%	-
Feb 9, 2026	23.80	24.70	23.80	24.70	24.70	5.65%	10
Feb 6, 2026	23.02	23.38	23.02	23.38	23.38	-0.97%	100
Feb 5, 2026	23.53	24.03	23.53	23.61	23.61	-4.61%	233
Feb 4, 2026	25.24	26.01	24.75	24.75	24.75	-12.76%	902
Feb 3, 2026	29.22	29.22	28.22	28.37	28.37	-2.17%	430
Feb 2, 2026	28.30	29.00	28.30	29.00	29.00	2.11%	245
Jan 30, 2026	28.05	28.40	28.05	28.40	28.40	1.76%	118
Jan 29, 2026	29.92	29.92	27.90	27.91	27.91	-11.17%	37
Jan 28, 2026	30.22	31.42	30.22	31.42	31.42	3.32%	-
Jan 27, 2026	30.66	31.09	30.41	30.41	30.41	3.08%	520
Jan 26, 2026	30.50	30.50	29.50	29.50	29.50	-4.13%	750
Jan 23, 2026	30.90	30.90	30.77	30.77	30.77	1.22%	406
Jan 22, 2026	30.49	30.49	30.40	30.40	30.40	-1.46%	-
Jan 21, 2026	30.89	30.95	30.85	30.85	30.85	-1.12%	100
Jan 20, 2026	31.45	31.45	31.20	31.20	31.20	-3.26%	-
Jan 19, 2026	32.11	32.25	32.01	32.25	32.25	1.38%	10